Pacer Trendpilot International ETF (PTIN) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.45 ($-0.31) -1.11%
Pacer Trendpilot International ETF - Daily Information
Click for more stock information on Pacer Trendpilot International ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.15 |
Previous Close | $27.45 |
High | $29.15 |
Low | $27.40 |
Adjusted Open | $29.15 |
Previous Adjusted Close | $27.45 |
Adjusted High | $29.15 |
Adjusted Low | $27.40 |
About Pacer Trendpilot International ETF (PTIN)
The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed and maintained by Index Design Group, an affiliate of Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”). The IndexThe Index uses an objective, rules-based methodology to implement a systematic trend-following strategy that directs exposure (i) 100% to the S&P Developed Ex-U.S. LargeCap Index, (ii) 50% to the S&P Developed Ex-U.S. LargeCap Index and 50% to 3-Month US Treasury bills, or (iii) 100% to 3-Month US Treasury bills, depending on the relative performance of the S&P Developed Ex-U.S. LargeCap Index and its 200-business day historical simple moving average (the “200-day moving average”). The calculation of the 200-day moving average for the S&P Developed Ex-U.S. LargeCap Index is based on the total return version of the S&P Developed Ex-U.S. LargeCap Local Currency Index and reflects the reinvestment of dividends paid by the securities in the S&P Developed Ex-U.S. LargeCap Index. The Index is expected to be predominantly invested in the components of the S&P Developed Ex-U.S. LargeCap Index over most short- and long-term periods and is only expected to invest in 3-Month US Treasury bills from time to time in response to adverse market conditions as defined by the “50/50 Indicator” and “T-Bill Indicator” below. The S&P Developed Ex-U.S. LargeCap Index is a rules-based, float-adjusted, market capitalization-weighted index comprised of large-capitalization stocks providing coverage of the developed markets excluding the United States. The S&P Developed Ex-U.S. LargeCap Index is a subset of the S&P Global BMI, a comprehensive, rules-based index measuring global stock market performance.The Index, and consequently the Fund, may stay in any of its three possible positions for an extended period of time. As described below, the Index will change its position based on the following indicators, and each change will become effective on the second business day after the indicator for the change is triggered. As of April 23, 2019, the Index had 650 constituents and had significant exposure to companies in Japan and Western Europe. Equity Indicator. When the S&P Developed Ex-U.S. LargeCap Index closes above its 200-day moving average for five consecutive business days (the “Equity Indicator”), the exposure of the Index will be 100% to the S&P Developed Ex-U.S. LargeCap Index, effective on the second business day following the date of the Equity Indicator. Once the Equity Indicator has been triggered, the exposure of the Index will next change to either be 50% to the S&P Developed Ex-U.S. LargeCap Index and 50% to 3-Month US Treasury bills if the 50/50 Indicator (described below) is triggered or 100% to 3-Month US Treasury bills if both the 50/50 Indicator and the T-Bill Indicator (described below) are triggered simultaneously, effective on the second business day following the date of the indicator(s). 50/50 Indicator. When the S&P Developed Ex-U.S. LargeCap Index closes below its 200-day moving average for five consecutive business days (the “50/50 Indicator”), the exposure of the Index will be 50% to the S&P Developed Ex-U.S. LargeCap Index and 50% to 3-Month US Treasury bills, effective on the second business day following the date of the 50/50 Indicator. Following the effectiveness of the 50/50 Indicator, the exposure of the Index may be greater than or less than 50% with respect to the S&P Developed Ex-U.S. LargeCap Index and 3-Month US Treasury bills depending on their respective performance until either the Equity Indicator or T-Bill Indicator (described below) is triggered. Once the 50/50 Indicator has been triggered, the exposure of the Index will next change to either be 100% to the S&P Developed Ex-U.S. LargeCap Index if the Equity Indicator is triggered or 100% to 3-Month US Treasury bills if the T-Bill Indicator (described below) is triggered, effective on the second business day following the date of the indicator. T-Bill Indicator. When the S&P Developed Ex-U.S. LargeCap Index’s 200-day moving average closes lower than its value from five business days earlier (the “T-Bill Indicator”), the exposure of the Index will be 100% to 3-Month US Treasury bills, effective on the second business day following the date of the T-Bill Indicator. For example, if today is Wednesday and the S&P Developed Ex-U.S. LargeCap Index’s 200-day moving average closes lower than it did on the fifth preceding business day (Wednesday of the preceding week), the T-Bill Indicator is triggered. Unlike the operation of the Equity Indicator and 50/50 Indicator, the closing values on the days in between today and the fifth preceding business day do not affect whether the T-Bill Indicator has been triggered; rather, the T-Bill Indicator simply compares today’s closing value to the closing value five business days earlier. However, the Index will not move directly from 100% exposure to the S&P Developed Ex-U.S. LargeCap Index to 100% exposure to 3-Month US Treasury bills unless the 50/50 Indicator was simultaneously triggered following the most recent triggering of the Equity Indicator. Once the T-Bill Indicator has been triggered, the exposure of the Index will next change to be 100% to the S&P Developed Ex-U.S. LargeCap Index if the Equity Indicator is triggered, effective on the second business day following the date of the indicator. Once the T-Bill Indicator has been triggered, the Index will not return to its 50/50 position unless the Equity Indicator is first triggered, followed by the 50/50 Indicator being triggered. The Index aims to mitigate, to some extent, the volatility of the S&P Developed Ex-U.S. LargeCap Index by tracking 3-Month US Treasury bills (instead of the S&P Developed Ex-U.S. LargeCap Index) when the S&P Developed Ex-U.S. LargeCap Index is in a negative trend. The Fund’s Investment StrategyUnder normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities (e.g., depositary receipts). The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund’s assets may include investments denominated in non-U.S. currencies.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index in the same approximate proportion as in the Index.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund. At times, the Fund may have a portfolio turnover rate substantially greater than 100%.
Invest in Pacer Trendpilot International ETF (PTIN)
Historical Stock Data for Pacer Trendpilot International ETF (PTIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $29.15 | $29.15 | $27.40 | $27.45 | $27.45 | 28,247 |
2025-04-10 | $28.65 | $31.00 | $26.51 | $27.76 | $27.76 | 113,398 |
2025-04-09 | $26.28 | $28.49 | $26.28 | $28.42 | $28.42 | 22,588 |
2025-04-08 | $27.40 | $27.53 | $26.32 | $26.40 | $26.40 | 17,263 |
2025-04-07 | $26.58 | $28.50 | $26.14 | $26.73 | $26.73 | 63,285 |
2025-04-04 | $27.59 | $27.59 | $27.07 | $27.15 | $27.15 | 45,901 |
2025-04-03 | $29.22 | $29.27 | $28.93 | $28.95 | $28.95 | 10,008 |
2025-04-02 | $29.37 | $29.61 | $29.36 | $29.61 | $29.61 | 8,549 |
2025-04-01 | $29.40 | $29.56 | $29.38 | $29.50 | $29.50 | 4,882 |
2025-03-31 | $29.78 | $29.78 | $29.32 | $29.32 | $29.32 | 48,314 |
2025-03-28 | $29.97 | $30.00 | $29.73 | $29.87 | $29.87 | 9,701 |
2025-03-27 | $30.07 | $30.21 | $30.07 | $30.18 | $30.18 | 6,886 |
2025-03-26 | $30.32 | $30.34 | $30.07 | $30.19 | $30.19 | 7,584 |
2025-03-25 | $30.49 | $30.53 | $30.44 | $30.50 | $30.50 | 4,955 |
2025-03-24 | $30.25 | $30.52 | $30.22 | $30.48 | $30.48 | 18,348 |
2025-03-21 | $30.24 | $30.38 | $30.22 | $30.27 | $30.27 | 2,936 |
2025-03-20 | $30.36 | $30.50 | $30.30 | $30.49 | $30.49 | 11,872 |
2025-03-19 | $30.49 | $30.75 | $30.44 | $30.68 | $30.68 | 12,812 |
2025-03-18 | $30.54 | $30.61 | $30.33 | $30.60 | $30.60 | 30,739 |
2025-03-17 | $30.37 | $30.66 | $30.37 | $30.57 | $30.57 | 21,054 |
2025-03-14 | $29.74 | $30.23 | $29.74 | $30.22 | $30.22 | 9,245 |
2025-03-13 | $29.75 | $29.78 | $29.56 | $29.68 | $29.68 | 11,238 |
2025-03-12 | $29.81 | $29.95 | $29.71 | $29.87 | $29.87 | 10,755 |
2025-03-11 | $29.85 | $29.85 | $29.46 | $29.67 | $29.67 | 28,518 |
2025-03-10 | $30.00 | $30.00 | $29.58 | $29.80 | $29.80 | 4,373 |
2025-03-07 | $30.34 | $30.53 | $30.19 | $30.49 | $30.49 | 6,223 |
2025-03-06 | $30.32 | $30.56 | $30.25 | $30.29 | $30.29 | 8,990 |
2025-03-05 | $30.19 | $30.54 | $30.19 | $30.54 | $30.54 | 7,055 |
2025-03-04 | $29.73 | $30.16 | $29.52 | $30.02 | $30.02 | 21,019 |
2025-03-03 | $30.25 | $30.34 | $29.90 | $29.90 | $29.90 | 19,324 |
2025-02-28 | $29.61 | $29.80 | $29.49 | $29.80 | $29.80 | 6,909 |
2025-02-27 | $29.85 | $29.93 | $29.71 | $29.75 | $29.75 | 10,908 |
2025-02-26 | $30.09 | $30.27 | $29.99 | $30.10 | $30.10 | 6,593 |
2025-02-25 | $30.09 | $30.16 | $29.91 | $30.08 | $30.08 | 8,235 |
2025-02-24 | $29.76 | $29.98 | $29.76 | $29.84 | $29.84 | 12,261 |
2025-02-21 | $30.06 | $30.06 | $29.71 | $29.81 | $29.81 | 11,270 |
2025-02-20 | $30.11 | $30.11 | $29.87 | $30.10 | $30.10 | 13,676 |
2025-02-19 | $29.98 | $30.02 | $29.84 | $30.01 | $30.01 | 13,754 |
2025-02-18 | $30.16 | $30.27 | $30.08 | $30.27 | $30.27 | 9,546 |
2025-02-14 | $30.12 | $30.19 | $29.96 | $29.97 | $29.97 | 11,209 |
2025-02-13 | $29.74 | $30.03 | $29.74 | $30.00 | $30.00 | 8,122 |
2025-02-12 | $29.31 | $29.68 | $29.30 | $29.60 | $29.60 | 12,320 |
2025-02-11 | $29.39 | $29.62 | $29.34 | $29.53 | $29.53 | 8,691 |
2025-02-10 | $29.32 | $29.47 | $29.30 | $29.47 | $29.47 | 6,133 |
2025-02-07 | $29.52 | $29.52 | $29.13 | $29.21 | $29.21 | 26,897 |
2025-02-06 | $29.45 | $29.52 | $29.38 | $29.43 | $29.43 | 10,544 |
2025-02-05 | $29.21 | $29.43 | $29.21 | $29.32 | $29.32 | 18,319 |
2025-02-04 | $28.83 | $29.16 | $28.83 | $29.06 | $29.06 | 3,783 |
2025-02-03 | $28.56 | $28.95 | $28.48 | $28.79 | $28.79 | 29,358 |
2025-01-31 | $29.23 | $29.38 | $29.01 | $29.07 | $29.07 | 8,124 |
2025-01-30 | $29.35 | $29.44 | $29.26 | $29.29 | $29.29 | 13,550 |
2025-01-29 | $29.01 | $29.01 | $28.88 | $28.96 | $28.96 | 8,832 |
2025-01-28 | $28.98 | $28.98 | $28.77 | $28.93 | $28.93 | 11,252 |
2025-01-27 | $28.84 | $29.01 | $28.84 | $29.00 | $29.00 | 13,089 |
2025-01-24 | $28.97 | $29.13 | $28.94 | $29.02 | $29.02 | 12,527 |
2025-01-23 | $28.69 | $28.90 | $28.64 | $28.90 | $28.90 | 18,679 |
2025-01-22 | $28.76 | $28.76 | $28.60 | $28.64 | $28.64 | 11,287 |
2025-01-21 | $28.49 | $28.70 | $28.36 | $28.64 | $28.64 | 19,158 |
2025-01-17 | $28.11 | $28.23 | $28.02 | $28.09 | $28.09 | 11,992 |
2025-01-16 | $27.92 | $28.10 | $27.83 | $27.98 | $27.98 | 13,568 |
2025-01-15 | $27.91 | $27.96 | $27.73 | $27.90 | $27.90 | 7,679 |
2025-01-14 | $27.54 | $27.55 | $27.43 | $27.55 | $27.55 | 10,265 |
2025-01-13 | $27.22 | $27.51 | $27.22 | $27.51 | $27.51 | 36,915 |
2025-01-10 | $26.41 | $27.62 | $26.41 | $27.53 | $27.53 | 34,499 |
2025-01-08 | $27.91 | $27.99 | $27.72 | $27.97 | $27.97 | 35,607 |
2025-01-07 | $28.25 | $28.25 | $27.91 | $27.98 | $27.98 | 24,749 |
2025-01-06 | $27.99 | $28.11 | $27.93 | $28.00 | $28.00 | 11,048 |
2025-01-03 | $27.79 | $27.86 | $27.61 | $27.76 | $27.76 | 57,156 |
2025-01-02 | $27.86 | $27.91 | $27.60 | $27.68 | $27.68 | 73,246 |
2024-12-31 | $28.01 | $28.01 | $27.68 | $27.75 | $27.75 | 129,666 |
2024-12-30 | $27.66 | $27.88 | $27.59 | $27.83 | $27.83 | 9,133 |
2024-12-27 | $27.91 | $28.01 | $27.86 | $27.94 | $27.94 | 14,592 |
2024-12-26 | $28.71 | $28.77 | $28.66 | $28.71 | $27.97 | 10,738 |
2024-12-24 | $28.50 | $28.60 | $28.48 | $28.57 | $27.83 | 7,866 |
2024-12-23 | $28.38 | $28.59 | $28.22 | $28.55 | $27.81 | 10,103 |
2024-12-20 | $28.02 | $28.55 | $27.95 | $28.33 | $27.60 | 10,338 |
2024-12-19 | $28.52 | $28.52 | $28.30 | $28.36 | $27.63 | 9,968 |
2024-12-18 | $29.15 | $29.20 | $28.42 | $28.42 | $27.68 | 8,406 |
2024-12-17 | $29.25 | $29.34 | $29.11 | $29.11 | $28.36 | 36,875 |
2024-12-16 | $29.22 | $29.43 | $29.22 | $29.36 | $28.60 | 12,398 |
2024-12-13 | $29.49 | $29.54 | $29.33 | $29.39 | $28.63 | 71,923 |
2024-12-12 | $29.74 | $29.78 | $29.53 | $29.53 | $28.76 | 17,145 |
2024-12-11 | $29.68 | $29.83 | $29.63 | $29.75 | $28.98 | 11,357 |
2024-12-10 | $29.71 | $29.71 | $29.52 | $29.53 | $28.77 | 8,400 |
2024-12-09 | $29.97 | $29.97 | $29.69 | $29.76 | $28.99 | 13,324 |
2024-12-06 | $29.86 | $29.86 | $29.73 | $29.77 | $29.00 | 9,419 |
2024-12-05 | $29.79 | $29.89 | $29.79 | $29.84 | $29.07 | 9,735 |
2024-12-04 | $29.81 | $29.88 | $29.67 | $29.77 | $29.00 | 44,471 |
2024-12-03 | $29.74 | $29.86 | $29.67 | $29.78 | $29.01 | 8,639 |
2024-12-02 | $29.46 | $29.70 | $29.40 | $29.67 | $28.90 | 22,378 |
2024-11-29 | $29.28 | $29.48 | $29.28 | $29.48 | $28.72 | 2,372 |
2024-11-27 | $29.06 | $29.22 | $29.06 | $29.22 | $28.47 | 16,669 |
2024-11-26 | $29.06 | $29.06 | $28.98 | $29.01 | $28.26 | 2,698 |
2024-11-25 | $29.34 | $29.34 | $29.09 | $29.24 | $28.48 | 10,952 |
2024-11-22 | $29.07 | $29.13 | $28.98 | $29.08 | $29.08 | 7,125 |
2024-11-21 | $28.88 | $29.02 | $28.82 | $28.94 | $28.94 | 12,415 |
2024-11-20 | $28.75 | $28.92 | $28.75 | $28.85 | $28.85 | 19,139 |
2024-11-19 | $28.72 | $29.07 | $28.72 | $29.04 | $29.04 | 10,828 |
2024-11-18 | $28.91 | $29.10 | $28.91 | $29.07 | $29.07 | 6,044 |
2024-11-15 | $28.99 | $28.99 | $28.82 | $28.87 | $28.87 | 6,243 |
2024-11-14 | $29.14 | $29.23 | $28.97 | $28.97 | $28.97 | 12,763 |
2024-11-13 | $28.89 | $29.02 | $28.72 | $28.93 | $28.93 | 19,930 |
2024-11-12 | $29.06 | $29.16 | $28.95 | $29.09 | $29.09 | 5,944 |
2024-11-11 | $29.60 | $29.61 | $29.46 | $29.51 | $29.51 | 12,443 |
2024-11-08 | $29.55 | $29.55 | $29.27 | $29.45 | $29.45 | 19,358 |
2024-11-07 | $29.75 | $29.95 | $29.74 | $29.88 | $29.88 | 17,385 |
2024-11-06 | $29.51 | $29.51 | $29.29 | $29.40 | $29.40 | 5,967 |
2024-11-05 | $29.69 | $29.80 | $29.66 | $29.74 | $29.74 | 8,503 |
2024-11-04 | $29.65 | $29.65 | $29.44 | $29.55 | $29.55 | 5,779 |
2024-11-01 | $29.56 | $29.60 | $29.43 | $29.43 | $29.43 | 1,609 |
2024-10-31 | $29.44 | $29.45 | $29.16 | $29.44 | $29.44 | 19,946 |
2024-10-30 | $29.76 | $29.78 | $29.60 | $29.62 | $29.62 | 4,583 |
2024-10-29 | $29.85 | $29.88 | $29.72 | $29.72 | $29.72 | 6,642 |
2024-10-28 | $29.63 | $29.97 | $29.63 | $29.96 | $29.96 | 7,935 |
2024-10-25 | $29.69 | $29.88 | $29.66 | $29.72 | $29.72 | 23,038 |
2024-10-24 | $29.76 | $29.82 | $29.57 | $29.70 | $29.70 | 11,598 |
2024-10-23 | $29.75 | $29.75 | $29.50 | $29.65 | $29.65 | 10,757 |
2024-10-22 | $29.87 | $29.99 | $29.87 | $29.98 | $29.98 | 4,782 |
2024-10-21 | $30.32 | $30.32 | $30.00 | $30.07 | $30.07 | 8,335 |
2024-10-18 | $30.24 | $30.46 | $30.24 | $30.40 | $30.40 | 5,693 |
2024-10-17 | $30.31 | $30.36 | $30.22 | $30.22 | $30.22 | 20,427 |
2024-10-16 | $30.29 | $30.29 | $30.14 | $30.19 | $30.19 | 32,935 |
2024-10-15 | $30.53 | $30.53 | $30.14 | $30.27 | $30.27 | 53,845 |
2024-10-14 | $30.48 | $30.71 | $30.48 | $30.64 | $30.64 | 4,104 |
2024-10-11 | $30.36 | $30.65 | $30.36 | $30.63 | $30.63 | 4,769 |
2024-10-10 | $30.36 | $30.49 | $30.27 | $30.49 | $30.49 | 5,320 |
2024-10-09 | $30.24 | $30.52 | $30.24 | $30.49 | $30.49 | 8,838 |
2024-10-08 | $30.43 | $30.52 | $30.32 | $30.51 | $30.51 | 8,432 |
2024-10-07 | $30.50 | $30.61 | $30.42 | $30.48 | $30.48 | 2,620 |
2024-10-04 | $30.46 | $30.68 | $30.45 | $30.68 | $30.68 | 2,261 |
2024-10-03 | $30.36 | $30.51 | $30.33 | $30.46 | $30.46 | 3,423 |
2024-10-02 | $30.65 | $30.79 | $30.60 | $30.73 | $30.73 | 14,570 |
2024-10-01 | $30.68 | $30.82 | $30.52 | $30.78 | $30.78 | 4,300 |
2024-09-30 | $31.06 | $31.06 | $30.81 | $30.92 | $30.92 | 13,068 |
2024-09-27 | $31.31 | $31.31 | $31.05 | $31.05 | $31.05 | 12,646 |
2024-09-26 | $31.24 | $31.25 | $31.15 | $31.22 | $31.22 | 8,358 |
2024-09-25 | $30.75 | $30.75 | $30.50 | $30.61 | $30.61 | 7,206 |
2024-09-24 | $30.62 | $30.78 | $30.60 | $30.72 | $30.72 | 10,189 |
2024-09-23 | $30.44 | $30.57 | $30.43 | $30.50 | $30.50 | 4,254 |
2024-09-20 | $30.81 | $30.81 | $30.21 | $30.41 | $30.41 | 4,978 |
2024-09-19 | $30.52 | $30.80 | $30.34 | $30.61 | $30.61 | 35,139 |
2024-09-18 | $30.10 | $30.29 | $29.89 | $29.97 | $29.97 | 17,731 |
2024-09-17 | $30.20 | $30.20 | $29.99 | $30.08 | $30.08 | 3,070 |
2024-09-16 | $30.19 | $30.29 | $30.03 | $30.29 | $30.29 | 5,376 |
2024-09-13 | $30.02 | $30.19 | $30.02 | $30.03 | $30.03 | 3,354 |
2024-09-12 | $29.67 | $30.05 | $29.67 | $30.05 | $30.05 | 8,789 |
2024-09-11 | $29.62 | $29.75 | $29.29 | $29.71 | $29.71 | 53,270 |
2024-09-10 | $29.73 | $29.73 | $29.32 | $29.58 | $29.58 | 6,497 |
2024-09-09 | $29.77 | $29.88 | $29.72 | $29.72 | $29.72 | 6,159 |
2024-09-06 | $29.59 | $29.59 | $29.42 | $29.54 | $29.54 | 7,385 |
2024-09-05 | $30.17 | $30.18 | $29.97 | $30.02 | $30.02 | 7,794 |
2024-09-04 | $30.16 | $30.19 | $30.05 | $30.19 | $30.19 | 3,353 |
2024-09-03 | $30.69 | $30.69 | $30.20 | $30.36 | $30.36 | 8,229 |
2024-08-30 | $30.80 | $31.09 | $30.75 | $30.94 | $30.94 | 64,780 |
2024-08-29 | $30.73 | $30.96 | $30.69 | $30.70 | $30.70 | 23,585 |
2024-08-28 | $30.69 | $30.74 | $30.47 | $30.58 | $30.58 | 3,745 |
2024-08-27 | $30.61 | $30.76 | $30.61 | $30.75 | $30.75 | 5,072 |
2024-08-26 | $30.75 | $30.75 | $30.53 | $30.53 | $30.53 | 7,805 |
2024-08-23 | $30.49 | $30.81 | $30.49 | $30.81 | $30.81 | 13,472 |
2024-08-22 | $30.35 | $30.37 | $30.15 | $30.15 | $30.15 | 4,647 |
2024-08-21 | $30.27 | $30.36 | $30.27 | $30.34 | $30.34 | 4,124 |
2024-08-20 | $30.13 | $30.23 | $30.04 | $30.20 | $30.20 | 11,508 |
2024-08-19 | $30.18 | $30.28 | $30.18 | $30.24 | $30.24 | 3,534 |
2024-08-16 | $29.67 | $29.89 | $29.67 | $29.82 | $29.82 | 5,306 |
2024-08-15 | $29.37 | $29.71 | $29.37 | $29.71 | $29.71 | 33,105 |
2024-08-14 | $29.14 | $29.14 | $29.07 | $29.11 | $29.11 | 5,109 |
2024-08-13 | $28.78 | $29.10 | $28.77 | $29.09 | $29.09 | 18,621 |
2024-08-12 | $28.48 | $28.59 | $28.47 | $28.58 | $28.58 | 5,936 |
2024-08-09 | $28.37 | $28.56 | $28.34 | $28.52 | $28.52 | 2,744 |
2024-08-08 | $28.16 | $28.45 | $28.16 | $28.38 | $28.38 | 9,667 |
2024-08-07 | $28.30 | $28.32 | $27.87 | $27.87 | $27.87 | 4,937 |
2024-08-06 | $27.56 | $27.95 | $27.56 | $27.67 | $27.67 | 193,303 |
2024-08-05 | $27.09 | $27.87 | $27.09 | $27.74 | $27.74 | 9,673 |
2024-08-02 | $28.49 | $28.49 | $28.12 | $28.37 | $28.37 | 13,258 |
2024-08-01 | $29.34 | $29.34 | $28.79 | $28.95 | $28.95 | 9,443 |
2024-07-31 | $29.67 | $29.76 | $29.54 | $29.68 | $29.68 | 8,586 |
2024-07-30 | $29.19 | $29.29 | $29.12 | $29.27 | $29.27 | 6,593 |
2024-07-29 | $29.14 | $29.23 | $29.08 | $29.20 | $29.20 | 8,022 |
2024-07-26 | $29.11 | $29.35 | $29.11 | $29.25 | $29.25 | 5,319 |
2024-07-25 | $28.90 | $29.13 | $28.82 | $28.99 | $28.99 | 8,072 |
2024-07-24 | $29.34 | $29.49 | $29.13 | $29.17 | $29.17 | 7,022 |
2024-07-23 | $29.55 | $29.57 | $29.35 | $29.48 | $29.48 | 17,881 |
2024-07-22 | $29.52 | $29.72 | $29.43 | $29.72 | $29.72 | 8,441 |
2024-07-19 | $29.31 | $29.48 | $29.30 | $29.40 | $29.40 | 10,210 |
2024-07-18 | $29.92 | $29.92 | $29.45 | $29.61 | $29.61 | 12,702 |
2024-07-17 | $29.88 | $29.96 | $29.82 | $29.94 | $29.94 | 13,411 |
2024-07-16 | $29.89 | $30.10 | $29.88 | $30.09 | $30.09 | 12,172 |
2024-07-15 | $30.11 | $30.11 | $29.88 | $29.89 | $29.89 | 11,930 |
2024-07-12 | $30.10 | $30.32 | $30.02 | $30.19 | $30.19 | 3,620 |
2024-07-11 | $29.90 | $30.01 | $29.86 | $29.86 | $29.86 | 19,513 |
2024-07-10 | $29.76 | $29.83 | $29.73 | $29.83 | $29.83 | 3,808 |
2024-07-09 | $29.27 | $29.46 | $29.27 | $29.44 | $29.44 | 9,571 |
2024-07-08 | $29.61 | $29.61 | $29.47 | $29.56 | $29.56 | 10,266 |
2024-07-05 | $29.54 | $29.64 | $29.52 | $29.64 | $29.64 | 5,323 |
2024-07-03 | $29.30 | $29.49 | $29.30 | $29.49 | $29.49 | 10,408 |
2024-07-02 | $28.96 | $29.11 | $28.91 | $29.05 | $29.05 | 7,169 |
2024-07-01 | $31.48 | $31.48 | $28.98 | $29.08 | $29.08 | 27,656 |
2024-06-28 | $29.01 | $29.02 | $28.87 | $28.92 | $28.92 | 17,953 |
2024-06-27 | $28.91 | $28.99 | $28.83 | $28.85 | $28.85 | 8,513 |
2024-06-26 | $28.74 | $28.86 | $28.74 | $28.81 | $28.81 | 9,220 |
2024-06-25 | $28.97 | $29.10 | $28.88 | $29.02 | $29.02 | 4,904 |
2024-06-24 | $28.98 | $29.02 | $28.86 | $28.98 | $28.98 | 16,662 |
2024-06-21 | $28.68 | $28.76 | $28.65 | $28.74 | $28.74 | 9,402 |
2024-06-20 | $28.81 | $28.89 | $28.73 | $28.82 | $28.82 | 14,141 |
2024-06-18 | $28.68 | $28.87 | $28.68 | $28.78 | $28.78 | 5,625 |
2024-06-17 | $28.46 | $28.70 | $28.38 | $28.66 | $28.66 | 32,247 |
2024-06-14 | $28.48 | $28.53 | $28.48 | $28.53 | $28.53 | 6,215 |
2024-06-13 | $28.83 | $28.88 | $28.69 | $28.76 | $28.76 | 78,453 |
2024-06-12 | $29.35 | $29.43 | $29.21 | $29.22 | $29.22 | 11,650 |
2024-06-11 | $28.82 | $29.03 | $28.81 | $28.92 | $28.92 | 4,224 |
2024-06-10 | $28.98 | $29.25 | $28.98 | $29.20 | $29.20 | 5,638 |
2024-06-07 | $29.32 | $29.35 | $29.14 | $29.19 | $29.19 | 9,627 |
2024-06-06 | $29.43 | $29.58 | $29.40 | $29.51 | $29.51 | 20,390 |
2024-06-05 | $29.40 | $29.43 | $29.23 | $29.39 | $29.39 | 11,997 |
2024-06-04 | $29.23 | $29.34 | $29.10 | $29.27 | $29.27 | 8,783 |
2024-06-03 | $29.36 | $29.40 | $29.19 | $29.39 | $29.39 | 2,775 |
2024-05-31 | $29.19 | $29.27 | $29.05 | $29.27 | $29.27 | 7,753 |
2024-05-30 | $29.09 | $29.11 | $28.93 | $29.08 | $29.08 | 10,430 |
2024-05-29 | $28.89 | $28.94 | $28.76 | $28.84 | $28.84 | 3,820 |
2024-05-28 | $29.29 | $29.35 | $29.24 | $29.26 | $29.26 | 4,019 |
2024-05-24 | $29.17 | $29.37 | $29.17 | $29.24 | $29.24 | 20,574 |
2024-05-23 | $29.27 | $29.27 | $28.97 | $29.04 | $29.04 | 10,696 |
2024-05-22 | $29.34 | $29.34 | $29.13 | $29.29 | $29.29 | 14,685 |
2024-05-21 | $29.46 | $29.53 | $29.42 | $29.50 | $29.50 | 14,620 |
2024-05-20 | $29.59 | $29.64 | $29.52 | $29.59 | $29.59 | 9,350 |
2024-05-17 | $29.47 | $29.55 | $29.38 | $29.55 | $29.55 | 4,932 |
2024-05-16 | $29.57 | $29.57 | $29.38 | $29.48 | $29.48 | 9,540 |
2024-05-15 | $29.45 | $29.56 | $29.41 | $29.52 | $29.52 | 10,701 |
2024-05-14 | $29.23 | $29.37 | $29.17 | $29.35 | $29.35 | 11,072 |
2024-05-13 | $29.11 | $29.17 | $29.04 | $29.11 | $29.11 | 5,818 |
2024-05-10 | $29.16 | $29.17 | $29.04 | $29.17 | $29.17 | 4,111 |
2024-05-09 | $28.88 | $29.11 | $28.88 | $29.03 | $29.03 | 8,803 |
2024-05-08 | $28.82 | $28.95 | $28.82 | $28.95 | $28.95 | 10,818 |
2024-05-07 | $29.07 | $29.07 | $28.95 | $29.02 | $29.02 | 31,287 |
2024-05-06 | $28.82 | $28.99 | $28.82 | $28.92 | $28.92 | 5,767 |
2024-05-03 | $28.66 | $28.77 | $28.61 | $28.74 | $28.74 | 16,716 |
2024-05-02 | $28.29 | $28.52 | $28.28 | $28.45 | $28.45 | 6,528 |
2024-05-01 | $28.05 | $28.17 | $27.95 | $28.04 | $28.04 | 17,385 |
2024-04-30 | $28.45 | $28.45 | $28.10 | $28.10 | $28.10 | 279,672 |
2024-04-29 | $28.54 | $28.62 | $28.49 | $28.62 | $28.62 | 3,453 |
2024-04-26 | $28.39 | $28.46 | $28.37 | $28.42 | $28.42 | 5,308 |
2024-04-25 | $27.95 | $28.31 | $27.95 | $28.22 | $28.22 | 4,157 |
2024-04-24 | $28.36 | $28.42 | $28.25 | $28.33 | $28.33 | 7,615 |
2024-04-23 | $28.30 | $28.49 | $28.29 | $28.42 | $28.42 | 16,328 |
2024-04-22 | $27.96 | $28.22 | $27.94 | $28.09 | $28.09 | 4,712 |
2024-04-19 | $27.78 | $27.90 | $27.69 | $27.70 | $27.70 | 5,697 |
2024-04-18 | $27.85 | $27.92 | $27.72 | $27.76 | $27.76 | 10,818 |
2024-04-17 | $27.97 | $27.97 | $27.75 | $27.81 | $27.81 | 3,328 |
2024-04-16 | $27.91 | $27.92 | $27.75 | $27.86 | $27.86 | 7,071 |
2024-04-15 | $28.55 | $28.56 | $28.04 | $28.13 | $28.13 | 9,174 |
2024-04-12 | $28.53 | $28.53 | $28.14 | $28.18 | $28.18 | 4,030 |
2024-04-11 | $28.74 | $28.74 | $28.39 | $28.65 | $28.65 | 6,137 |
2024-04-10 | $28.55 | $28.59 | $28.49 | $28.58 | $28.58 | 4,998 |
2024-04-09 | $28.99 | $29.05 | $28.89 | $28.93 | $28.93 | 3,159 |
2024-04-08 | $29.01 | $29.04 | $28.97 | $28.97 | $28.97 | 4,421 |
2024-04-05 | $28.68 | $28.90 | $28.68 | $28.83 | $28.83 | 3,383 |
2024-04-04 | $29.18 | $29.27 | $28.81 | $28.82 | $28.82 | 10,457 |
2024-04-03 | $28.78 | $29.04 | $28.78 | $28.97 | $28.97 | 12,824 |
2024-04-02 | $28.84 | $28.84 | $28.74 | $28.83 | $28.83 | 5,309 |
2024-04-01 | $29.02 | $29.09 | $28.95 | $29.08 | $29.08 | 9,171 |
2024-03-28 | $29.12 | $29.15 | $29.07 | $29.07 | $29.07 | 11,962 |
2024-03-27 | $29.16 | $29.29 | $29.05 | $29.15 | $29.15 | 9,714 |
2024-03-26 | $29.20 | $29.25 | $29.11 | $29.13 | $29.13 | 7,393 |
2024-03-25 | $29.04 | $29.12 | $29.00 | $29.06 | $29.06 | 5,849 |
2024-03-22 | $29.14 | $29.16 | $29.02 | $29.13 | $29.13 | 10,966 |
2024-03-21 | $29.26 | $29.30 | $29.14 | $29.19 | $29.19 | 57,306 |
2024-03-20 | $28.85 | $29.26 | $28.76 | $29.26 | $29.26 | 32,041 |
2024-03-19 | $28.73 | $28.84 | $28.71 | $28.78 | $28.78 | 7,928 |
2024-03-18 | $28.85 | $28.86 | $28.74 | $28.76 | $28.76 | 6,085 |
2024-03-15 | $28.82 | $28.82 | $28.69 | $28.73 | $28.73 | 20,526 |
2024-03-14 | $29.02 | $29.02 | $28.69 | $28.86 | $28.86 | 5,454 |
2024-03-13 | $29.04 | $29.09 | $28.91 | $29.07 | $29.07 | 21,450 |
2024-03-12 | $28.79 | $29.05 | $28.79 | $29.05 | $29.05 | 4,581 |
2024-03-11 | $28.67 | $28.82 | $28.67 | $28.82 | $28.82 | 8,976 |
2024-03-08 | $29.03 | $29.07 | $28.88 | $28.95 | $28.95 | 9,083 |
2024-03-07 | $28.91 | $29.03 | $28.84 | $29.00 | $29.00 | 3,869 |
2024-03-06 | $28.64 | $28.77 | $28.62 | $28.75 | $28.75 | 16,892 |
2024-03-05 | $28.44 | $28.46 | $28.31 | $28.39 | $28.39 | 4,540 |
2024-03-04 | $28.40 | $28.53 | $28.38 | $28.49 | $28.49 | 7,676 |
2024-03-01 | $28.29 | $28.53 | $28.29 | $28.52 | $28.52 | 58,200 |
2024-02-29 | $28.26 | $28.26 | $28.10 | $28.23 | $28.23 | 7,293 |
2024-02-28 | $27.86 | $28.22 | $27.86 | $28.06 | $28.06 | 25,362 |
2024-02-27 | $28.30 | $28.36 | $28.21 | $28.25 | $28.25 | 14,561 |
2024-02-26 | $28.23 | $28.23 | $28.11 | $28.16 | $28.16 | 4,994 |
2024-02-23 | $28.21 | $28.30 | $28.17 | $28.20 | $28.20 | 4,522 |
2024-02-22 | $28.11 | $28.23 | $28.11 | $28.15 | $28.15 | 17,857 |
2024-02-21 | $27.85 | $27.89 | $27.75 | $27.88 | $27.88 | 4,972 |
2024-02-20 | $27.90 | $27.90 | $27.78 | $27.90 | $27.90 | 9,437 |
2024-02-16 | $27.77 | $27.95 | $27.72 | $27.73 | $27.73 | 7,321 |
2024-02-15 | $27.66 | $27.72 | $27.56 | $27.68 | $27.68 | 3,611 |
2024-02-14 | $27.27 | $27.39 | $27.26 | $27.39 | $27.39 | 3,484 |
2024-02-13 | $27.20 | $27.26 | $27.01 | $27.13 | $27.13 | 4,046 |
2024-02-12 | $27.44 | $27.66 | $27.44 | $27.57 | $27.57 | 3,165 |
2024-02-09 | $27.36 | $27.50 | $27.35 | $27.47 | $27.47 | 3,553 |
2024-02-08 | $27.36 | $27.41 | $27.29 | $27.40 | $27.40 | 5,539 |
2024-02-07 | $27.43 | $27.43 | $27.38 | $27.40 | $27.40 | 4,460 |
2024-02-06 | $27.31 | $27.43 | $27.26 | $27.43 | $27.43 | 16,518 |
2024-02-05 | $27.21 | $27.27 | $27.14 | $27.24 | $27.24 | 3,914 |
2024-02-02 | $27.34 | $27.44 | $27.27 | $27.44 | $27.44 | 5,502 |
2024-02-01 | $27.28 | $27.61 | $27.28 | $27.61 | $27.61 | 9,168 |
2024-01-31 | $27.51 | $27.65 | $27.21 | $27.30 | $27.30 | 229,834 |
2024-01-30 | $27.46 | $27.49 | $27.30 | $27.49 | $27.49 | 10,129 |
2024-01-29 | $27.21 | $27.49 | $27.19 | $27.49 | $27.49 | 23,331 |
2024-01-26 | $27.24 | $27.32 | $27.18 | $27.30 | $27.30 | 9,785 |
2024-01-25 | $27.01 | $27.17 | $27.01 | $27.11 | $27.11 | 16,379 |
2024-01-24 | $27.12 | $27.20 | $27.04 | $27.10 | $27.10 | 5,570 |
2024-01-23 | $26.86 | $26.92 | $26.77 | $26.90 | $26.90 | 5,118 |
2024-01-22 | $26.85 | $26.93 | $26.85 | $26.92 | $26.92 | 5,140 |
2024-01-19 | $26.77 | $26.89 | $26.68 | $26.87 | $26.87 | 6,610 |
2024-01-18 | $26.65 | $26.73 | $26.64 | $26.73 | $26.73 | 1,582 |
2024-01-17 | $26.52 | $26.53 | $26.36 | $26.53 | $26.53 | 5,017 |
2024-01-16 | $27.00 | $27.00 | $26.76 | $26.80 | $26.80 | 4,204 |
2024-01-12 | $27.25 | $27.26 | $27.23 | $27.25 | $27.25 | 14,442 |
2024-01-11 | $27.26 | $27.26 | $26.99 | $27.19 | $27.19 | 11,530 |
2024-01-10 | $27.11 | $27.24 | $27.08 | $27.18 | $27.18 | 13,651 |
2024-01-09 | $27.00 | $27.09 | $26.97 | $27.00 | $27.00 | 22,056 |
2024-01-08 | $27.08 | $27.31 | $27.08 | $27.29 | $27.29 | 13,071 |
2024-01-05 | $27.26 | $27.26 | $27.02 | $27.08 | $27.08 | 3,758 |
2024-01-04 | $27.02 | $27.11 | $26.97 | $27.01 | $27.01 | 19,886 |
2024-01-03 | $27.05 | $27.05 | $26.88 | $27.00 | $27.00 | 30,119 |
2024-01-02 | $27.27 | $27.36 | $27.13 | $27.13 | $27.13 | 17,234 |
2023-12-29 | $27.60 | $27.60 | $27.40 | $27.56 | $27.56 | 27,372 |
2023-12-28 | $27.58 | $27.60 | $27.45 | $27.47 | $27.47 | 11,692 |
2023-12-27 | $27.44 | $27.55 | $27.44 | $27.45 | $27.45 | 31,367 |
2023-12-26 | $27.88 | $28.03 | $27.88 | $28.01 | $27.43 | 11,800 |
2023-12-22 | $27.83 | $27.91 | $27.82 | $27.84 | $27.26 | 11,855 |
2023-12-21 | $27.67 | $27.79 | $27.59 | $27.79 | $27.22 | 34,053 |
2023-12-20 | $27.64 | $27.76 | $27.30 | $27.35 | $26.78 | 8,544 |
2023-12-19 | $27.50 | $27.63 | $27.50 | $27.63 | $27.63 | 21,656 |
2023-12-18 | $27.45 | $27.45 | $27.30 | $27.35 | $27.35 | 24,956 |
2023-12-15 | $27.44 | $27.50 | $27.27 | $27.29 | $27.29 | 20,624 |
2023-12-14 | $27.26 | $27.67 | $27.26 | $27.55 | $27.55 | 376,537 |
2023-12-13 | $26.74 | $27.23 | $26.70 | $27.21 | $27.21 | 7,898 |
2023-12-12 | $26.69 | $26.84 | $26.65 | $26.78 | $26.78 | 13,901 |
2023-12-11 | $26.70 | $26.83 | $26.69 | $26.81 | $26.81 | 6,100 |
2023-12-08 | $26.62 | $26.77 | $26.61 | $26.77 | $26.77 | 4,837 |
2023-12-07 | $26.51 | $26.67 | $26.43 | $26.67 | $26.67 | 16,218 |
2023-12-06 | $26.77 | $26.78 | $26.54 | $26.54 | $26.54 | 7,292 |
2023-12-05 | $26.53 | $26.56 | $26.44 | $26.51 | $26.51 | 9,326 |
2023-12-04 | $26.61 | $26.63 | $26.51 | $26.61 | $26.61 | 7,952 |
2023-12-01 | $26.64 | $26.88 | $26.64 | $26.84 | $26.84 | 9,317 |
2023-11-30 | $26.40 | $26.60 | $26.40 | $26.58 | $26.58 | 7,353 |
2023-11-29 | $26.60 | $26.68 | $26.50 | $26.60 | $26.60 | 12,965 |
2023-11-28 | $26.47 | $26.60 | $26.44 | $26.53 | $26.53 | 21,036 |
2023-11-27 | $26.46 | $26.55 | $26.46 | $26.48 | $26.48 | 4,346 |
2023-11-24 | $26.43 | $26.61 | $26.43 | $26.59 | $26.59 | 4,679 |
2023-11-22 | $26.41 | $26.45 | $26.34 | $26.45 | $26.45 | 17,426 |
2023-11-21 | $26.42 | $26.45 | $26.33 | $26.36 | $26.36 | 10,240 |
2023-11-20 | $26.36 | $26.51 | $26.36 | $26.47 | $26.47 | 8,359 |
2023-11-17 | $26.22 | $26.44 | $26.22 | $26.36 | $26.36 | 13,044 |
2023-11-16 | $26.09 | $26.12 | $25.96 | $26.00 | $26.00 | 11,512 |
2023-11-15 | $26.08 | $26.19 | $26.02 | $26.04 | $26.04 | 5,644 |
2023-11-14 | $25.87 | $26.13 | $25.87 | $26.07 | $26.07 | 8,956 |
2023-11-13 | $25.25 | $25.57 | $25.24 | $25.44 | $25.44 | 53,170 |
2023-11-10 | $25.28 | $25.51 | $25.17 | $25.42 | $25.42 | 41,499 |
2023-11-09 | $25.53 | $25.53 | $25.37 | $25.37 | $25.37 | 8,122 |
2023-11-08 | $25.48 | $25.48 | $25.34 | $25.38 | $25.38 | 19,837 |
2023-11-07 | $25.83 | $25.83 | $25.40 | $25.45 | $25.45 | 23,896 |
2023-11-06 | $25.44 | $25.57 | $25.44 | $25.53 | $25.53 | 21,575 |
2023-11-03 | $25.56 | $25.61 | $25.53 | $25.55 | $25.55 | 8,460 |
2023-11-02 | $25.31 | $25.42 | $25.31 | $25.40 | $25.40 | 14,015 |
2023-11-01 | $25.08 | $25.10 | $25.02 | $25.10 | $25.10 | 11,926 |
2023-10-31 | $25.00 | $25.02 | $24.91 | $24.96 | $24.96 | 9,927 |
2023-10-30 | $25.00 | $25.03 | $24.93 | $25.03 | $25.03 | 8,483 |
2023-10-27 | $24.78 | $24.89 | $24.78 | $24.80 | $24.80 | 10,301 |
2023-10-26 | $24.98 | $24.98 | $24.83 | $24.89 | $24.89 | 7,920 |
2023-10-25 | $25.16 | $25.28 | $25.02 | $25.02 | $25.02 | 15,575 |
2023-10-24 | $25.31 | $25.33 | $25.15 | $25.25 | $25.25 | 10,455 |
2023-10-23 | $25.04 | $25.28 | $24.99 | $25.13 | $25.13 | 17,499 |
2023-10-20 | $25.25 | $25.27 | $25.12 | $25.12 | $25.12 | 15,969 |
2023-10-19 | $25.68 | $25.68 | $25.36 | $25.38 | $25.38 | 8,438 |
2023-10-18 | $25.75 | $25.75 | $25.59 | $25.59 | $25.59 | 5,137 |
2023-10-17 | $25.82 | $26.14 | $25.82 | $25.99 | $25.99 | 8,418 |
2023-10-16 | $25.85 | $26.01 | $25.85 | $26.01 | $26.01 | 5,760 |
2023-10-13 | $26.00 | $26.00 | $25.77 | $25.78 | $25.78 | 9,166 |
2023-10-12 | $26.23 | $26.23 | $25.94 | $26.01 | $26.01 | 7,727 |
2023-10-11 | $26.23 | $26.28 | $26.12 | $26.28 | $26.28 | 29,735 |
2023-10-10 | $26.19 | $26.21 | $26.08 | $26.16 | $26.16 | 44,899 |
2023-10-09 | $25.69 | $25.83 | $25.40 | $25.79 | $25.79 | 26,832 |
2023-10-06 | $25.43 | $25.90 | $25.43 | $25.82 | $25.82 | 6,749 |
2023-10-05 | $25.40 | $25.62 | $25.40 | $25.50 | $25.50 | 8,797 |
2023-10-04 | $25.71 | $25.71 | $25.15 | $25.34 | $25.34 | 8,153 |
2023-10-03 | $25.30 | $25.32 | $25.23 | $25.30 | $25.30 | 4,854 |
2023-10-02 | $25.79 | $25.79 | $25.52 | $25.58 | $25.58 | 5,148 |
2023-09-29 | $26.29 | $26.29 | $25.96 | $26.07 | $26.07 | 5,144 |
2023-09-28 | $25.91 | $26.14 | $25.86 | $26.07 | $26.07 | 12,339 |
2023-09-27 | $25.99 | $25.99 | $25.72 | $25.86 | $25.86 | 220,057 |
2023-09-26 | $26.14 | $26.15 | $25.93 | $25.98 | $25.98 | 18,281 |
2023-09-25 | $26.29 | $26.41 | $26.19 | $26.34 | $26.34 | 6,350 |
2023-09-22 | $26.57 | $26.65 | $26.40 | $26.41 | $26.41 | 8,618 |
2023-09-21 | $26.63 | $26.63 | $26.45 | $26.46 | $26.46 | 10,850 |
2023-09-20 | $27.15 | $27.15 | $26.87 | $26.92 | $26.92 | 10,610 |
2023-09-19 | $27.03 | $27.03 | $26.91 | $26.98 | $26.98 | 12,586 |
2023-09-18 | $26.90 | $26.98 | $26.83 | $26.96 | $26.96 | 75,252 |
2023-09-15 | $27.11 | $27.11 | $26.97 | $26.97 | $26.97 | 4,133 |
2023-09-14 | $26.91 | $27.09 | $26.91 | $27.09 | $27.09 | 4,191 |
2023-09-13 | $26.73 | $26.76 | $26.64 | $26.67 | $26.67 | 5,786 |
2023-09-12 | $26.74 | $26.83 | $26.74 | $26.77 | $26.77 | 3,534 |
2023-09-11 | $26.71 | $26.86 | $26.71 | $26.82 | $26.82 | 2,122 |
2023-09-08 | $26.56 | $26.65 | $26.49 | $26.58 | $26.58 | 12,456 |
2023-09-07 | $26.62 | $26.64 | $26.54 | $26.61 | $26.61 | 9,469 |
2023-09-06 | $26.72 | $26.78 | $26.57 | $26.68 | $26.68 | 15,471 |
2023-09-05 | $26.94 | $26.94 | $26.71 | $26.75 | $26.75 | 16,758 |
2023-09-01 | $27.07 | $27.07 | $26.86 | $26.90 | $26.90 | 60,451 |
2023-08-31 | $27.04 | $27.04 | $26.90 | $26.91 | $26.91 | 4,211 |
2023-08-30 | $27.06 | $27.11 | $26.98 | $27.05 | $27.05 | 10,836 |
2023-08-29 | $26.61 | $27.11 | $26.61 | $26.96 | $26.96 | 46,729 |
2023-08-28 | $26.59 | $26.71 | $26.59 | $26.71 | $26.71 | 1,398 |
2023-08-25 | $26.41 | $26.47 | $26.34 | $26.44 | $26.44 | 3,355 |
2023-08-24 | $26.44 | $26.56 | $26.25 | $26.30 | $26.30 | 8,837 |
2023-08-23 | $26.56 | $26.66 | $26.51 | $26.60 | $26.60 | 8,979 |
2023-08-22 | $26.42 | $26.42 | $26.27 | $26.31 | $26.31 | 6,297 |
2023-08-21 | $26.29 | $26.46 | $26.29 | $26.44 | $26.44 | 13,926 |
2023-08-18 | $26.10 | $26.31 | $26.10 | $26.29 | $26.29 | 10,323 |
2023-08-17 | $26.61 | $26.61 | $26.31 | $26.31 | $26.31 | 4,953 |
2023-08-16 | $26.70 | $26.70 | $26.42 | $26.45 | $26.45 | 12,456 |
2023-08-15 | $26.92 | $26.92 | $26.66 | $26.68 | $26.68 | 4,695 |
2023-08-14 | $26.95 | $27.08 | $26.95 | $27.02 | $27.02 | 7,644 |
2023-08-11 | $27.19 | $27.24 | $27.12 | $27.21 | $27.21 | 22,838 |
2023-08-10 | $27.53 | $27.62 | $27.32 | $27.32 | $27.32 | 12,455 |
2023-08-09 | $27.25 | $27.34 | $27.21 | $27.22 | $27.22 | 8,099 |
2023-08-08 | $27.13 | $27.24 | $27.10 | $27.19 | $27.19 | 5,670 |
2023-08-07 | $27.34 | $27.39 | $27.29 | $27.36 | $27.36 | 13,715 |
2023-08-04 | $27.38 | $27.43 | $27.12 | $27.19 | $27.19 | 19,576 |
2023-08-03 | $27.06 | $27.18 | $27.06 | $27.11 | $27.11 | 6,317 |
2023-08-02 | $27.32 | $27.35 | $27.15 | $27.15 | $27.15 | 9,412 |
2023-08-01 | $27.84 | $27.84 | $27.68 | $27.75 | $27.75 | 6,238 |
2023-07-31 | $28.10 | $28.13 | $28.02 | $28.03 | $28.03 | 4,104 |
2023-07-28 | $28.07 | $28.08 | $27.98 | $28.05 | $28.05 | 10,030 |
2023-07-27 | $28.04 | $28.07 | $27.77 | $27.81 | $27.81 | 6,091 |
2023-07-26 | $27.81 | $27.92 | $27.75 | $27.79 | $27.79 | 9,925 |
2023-07-25 | $27.81 | $27.92 | $27.81 | $27.92 | $27.92 | 15,236 |
2023-07-24 | $27.81 | $27.96 | $27.77 | $27.77 | $27.77 | 10,012 |
2023-07-21 | $27.85 | $27.92 | $27.85 | $27.86 | $27.86 | 1,908 |
2023-07-20 | $27.88 | $27.97 | $27.76 | $27.76 | $27.76 | 28,570 |
2023-07-19 | $28.04 | $28.04 | $27.88 | $28.02 | $28.02 | 9,208 |
2023-07-18 | $27.83 | $28.02 | $27.83 | $27.94 | $27.94 | 7,976 |
2023-07-17 | $27.78 | $27.86 | $27.76 | $27.85 | $27.85 | 10,328 |
2023-07-14 | $28.05 | $28.05 | $27.78 | $27.83 | $27.83 | 5,670 |
2023-07-13 | $27.85 | $28.08 | $27.85 | $28.08 | $28.08 | 12,427 |
2023-07-12 | $27.36 | $27.58 | $27.36 | $27.54 | $27.54 | 7,786 |
2023-07-11 | $26.89 | $27.10 | $26.87 | $27.00 | $27.00 | 13,333 |
2023-07-10 | $26.81 | $26.90 | $26.76 | $26.83 | $26.83 | 12,528 |
2023-07-07 | $26.61 | $26.92 | $26.61 | $26.80 | $26.80 | 2,993 |
2023-07-06 | $26.75 | $26.75 | $26.46 | $26.57 | $26.57 | 9,908 |
2023-07-05 | $27.18 | $27.25 | $27.03 | $27.13 | $27.13 | 30,301 |
2023-07-03 | $27.40 | $27.53 | $27.32 | $27.47 | $27.47 | 17,114 |
2023-06-30 | $27.30 | $27.43 | $27.30 | $27.43 | $27.43 | 12,491 |
2023-06-29 | $26.98 | $27.09 | $26.98 | $27.07 | $27.07 | 13,906 |
2023-06-28 | $26.99 | $27.16 | $26.99 | $27.10 | $27.10 | 6,724 |
2023-06-27 | $26.93 | $27.15 | $26.90 | $27.12 | $27.12 | 28,958 |
2023-06-26 | $26.76 | $26.88 | $26.76 | $26.84 | $26.84 | 5,322 |
2023-06-23 | $26.83 | $26.85 | $26.72 | $26.79 | $26.79 | 13,308 |
2023-06-22 | $27.16 | $27.25 | $27.14 | $27.24 | $27.24 | 8,436 |
2023-06-21 | $27.29 | $27.49 | $27.28 | $27.33 | $27.33 | 26,256 |
2023-06-20 | $27.43 | $27.43 | $27.28 | $27.35 | $27.35 | 4,952 |
2023-06-16 | $27.86 | $27.86 | $27.65 | $27.66 | $27.66 | 4,071 |
2023-06-15 | $27.57 | $27.78 | $27.56 | $27.72 | $27.72 | 10,725 |
2023-06-14 | $27.62 | $27.62 | $27.31 | $27.53 | $27.53 | 3,409 |
2023-06-13 | $27.33 | $27.46 | $27.32 | $27.38 | $27.38 | 11,539 |
2023-06-12 | $26.99 | $27.15 | $26.99 | $27.11 | $27.11 | 8,064 |
2023-06-09 | $27.00 | $27.09 | $26.97 | $27.03 | $27.03 | 8,584 |
2023-06-08 | $26.91 | $27.06 | $26.91 | $27.05 | $27.05 | 203,605 |
2023-06-07 | $26.90 | $26.90 | $26.77 | $26.77 | $26.77 | 11,915 |
2023-06-06 | $26.85 | $27.11 | $26.85 | $27.05 | $27.05 | 7,304 |
2023-06-05 | $26.88 | $26.88 | $26.81 | $26.82 | $26.82 | 9,800 |
2023-06-02 | $26.90 | $26.95 | $26.82 | $26.91 | $26.91 | 6,343 |
2023-06-01 | $26.28 | $26.58 | $26.28 | $26.53 | $26.53 | 9,730 |
2023-05-31 | $26.13 | $26.17 | $25.94 | $26.08 | $26.08 | 6,993 |
2023-05-30 | $26.51 | $26.51 | $26.35 | $26.44 | $26.44 | 3,270 |
2023-05-26 | $26.55 | $26.66 | $26.53 | $26.62 | $26.62 | 13,278 |
2023-05-25 | $26.36 | $26.46 | $26.31 | $26.34 | $26.34 | 7,229 |
2023-05-24 | $26.54 | $26.54 | $26.44 | $26.44 | $26.44 | 6,549 |
2023-05-23 | $26.97 | $27.01 | $26.82 | $26.83 | $26.83 | 8,290 |
2023-05-22 | $27.19 | $27.22 | $27.15 | $27.19 | $27.19 | 10,184 |
2023-05-19 | $27.20 | $27.24 | $27.08 | $27.24 | $27.24 | 6,592 |
2023-05-18 | $26.98 | $26.98 | $26.87 | $26.95 | $26.95 | 2,072 |
2023-05-17 | $26.96 | $27.02 | $26.82 | $27.02 | $27.02 | 4,759 |
2023-05-16 | $27.03 | $27.10 | $26.86 | $26.86 | $26.86 | 4,957 |
2023-05-15 | $27.00 | $27.12 | $27.00 | $27.09 | $27.09 | 12,387 |
2023-05-12 | $27.06 | $27.07 | $26.88 | $26.88 | $26.88 | 4,591 |
2023-05-11 | $26.92 | $26.97 | $26.78 | $26.96 | $26.96 | 8,438 |
2023-05-10 | $27.13 | $27.18 | $26.98 | $27.10 | $27.10 | 7,591 |
2023-05-09 | $27.03 | $27.25 | $27.03 | $27.22 | $27.22 | 28,431 |
2023-05-08 | $27.42 | $27.42 | $27.19 | $27.27 | $27.27 | 15,462 |
2023-05-05 | $26.91 | $27.55 | $26.91 | $27.26 | $27.26 | 178,923 |
2023-05-04 | $26.64 | $26.85 | $26.61 | $26.78 | $26.78 | 62,868 |
2023-05-03 | $26.79 | $26.91 | $26.72 | $26.72 | $26.72 | 9,431 |
2023-05-02 | $26.78 | $26.78 | $26.63 | $26.75 | $26.75 | 27,426 |
2023-05-01 | $27.07 | $27.09 | $26.95 | $27.02 | $27.02 | 62,665 |
2023-04-28 | $26.84 | $27.02 | $26.84 | $27.00 | $27.00 | 9,463 |
2023-04-27 | $26.89 | $27.12 | $26.88 | $27.11 | $27.11 | 3,371 |
2023-04-26 | $26.78 | $26.81 | $26.71 | $26.71 | $26.71 | 7,281 |
2023-04-25 | $26.97 | $27.01 | $26.72 | $26.79 | $26.79 | 9,493 |
2023-04-24 | $27.11 | $27.17 | $27.07 | $27.12 | $27.12 | 3,398 |
2023-04-21 | $26.93 | $27.11 | $26.93 | $27.07 | $27.07 | 4,472 |
2023-04-20 | $27.04 | $27.11 | $26.97 | $27.03 | $27.03 | 4,896 |
2023-04-19 | $27.11 | $27.11 | $27.03 | $27.07 | $27.07 | 4,170 |
2023-04-18 | $27.15 | $27.24 | $27.10 | $27.20 | $27.20 | 11,854 |
2023-04-17 | $27.04 | $27.09 | $26.92 | $27.03 | $27.03 | 6,531 |
2023-04-14 | $27.29 | $27.29 | $26.99 | $27.16 | $27.16 | 18,697 |
2023-04-13 | $27.07 | $27.27 | $27.05 | $27.20 | $27.20 | 10,818 |
2023-04-12 | $26.84 | $26.97 | $26.76 | $26.78 | $26.78 | 11,340 |
2023-04-11 | $26.73 | $26.76 | $26.62 | $26.66 | $26.66 | 6,896 |
2023-04-10 | $26.39 | $26.51 | $26.39 | $26.51 | $26.51 | 6,625 |
2023-04-06 | $26.51 | $26.63 | $26.49 | $26.49 | $26.49 | 5,272 |
2023-04-05 | $26.45 | $26.54 | $26.45 | $26.53 | $26.53 | 1,073 |
2023-04-04 | $26.68 | $26.70 | $26.53 | $26.58 | $26.58 | 23,593 |
2023-04-03 | $26.46 | $26.63 | $26.46 | $26.61 | $26.61 | 6,459 |
2023-03-31 | $26.43 | $26.50 | $26.26 | $26.26 | $26.26 | 37,698 |
2023-03-30 | $26.29 | $26.31 | $26.22 | $26.29 | $26.29 | 6,917 |
2023-03-29 | $26.04 | $26.04 | $25.92 | $26.00 | $26.00 | 8,560 |
2023-03-28 | $25.75 | $25.77 | $25.67 | $25.74 | $25.74 | 5,518 |
2023-03-27 | $25.43 | $25.85 | $25.43 | $25.79 | $25.79 | 247,858 |
2023-03-24 | $25.19 | $25.45 | $25.19 | $25.40 | $25.40 | 17,868 |
2023-03-23 | $25.74 | $25.83 | $25.40 | $25.45 | $25.45 | 16,881 |
2023-03-22 | $25.67 | $25.86 | $25.41 | $25.41 | $25.41 | 19,765 |
2023-03-21 | $25.58 | $25.58 | $25.45 | $25.51 | $25.51 | 7,059 |
2023-03-20 | $25.14 | $25.32 | $25.07 | $25.19 | $25.19 | 13,834 |
2023-03-17 | $25.02 | $25.02 | $24.79 | $24.89 | $24.89 | 7,618 |
2023-03-16 | $24.56 | $25.18 | $24.53 | $25.07 | $25.07 | 7,774 |
2023-03-15 | $24.64 | $24.73 | $24.48 | $24.70 | $24.70 | 11,968 |
2023-03-14 | $25.33 | $25.54 | $25.32 | $25.54 | $25.54 | 7,931 |
2023-03-13 | $25.15 | $25.33 | $25.15 | $25.20 | $25.20 | 5,104 |
2023-03-10 | $25.53 | $25.63 | $25.34 | $25.34 | $25.34 | 18,846 |
2023-03-09 | $25.90 | $25.92 | $25.56 | $25.69 | $25.69 | 34,285 |
2023-03-08 | $25.90 | $25.90 | $25.69 | $25.75 | $25.75 | 19,503 |
2023-03-07 | $26.22 | $26.22 | $25.72 | $25.81 | $25.81 | 11,053 |
2023-03-06 | $26.27 | $26.29 | $26.15 | $26.23 | $26.23 | 27,779 |
2023-03-03 | $26.08 | $26.30 | $26.05 | $26.27 | $26.27 | 4,643 |
2023-03-02 | $25.67 | $25.89 | $25.67 | $25.85 | $25.85 | 10,890 |
2023-03-01 | $25.80 | $25.94 | $25.72 | $25.86 | $25.86 | 10,965 |
2023-02-28 | $25.82 | $25.85 | $25.64 | $25.64 | $25.64 | 19,295 |
2023-02-27 | $25.85 | $25.92 | $25.80 | $25.86 | $25.86 | 2,956 |
2023-02-24 | $25.69 | $25.69 | $25.55 | $25.65 | $25.65 | 16,986 |
2023-02-23 | $25.95 | $26.06 | $25.82 | $26.05 | $26.05 | 8,339 |
2023-02-22 | $25.97 | $26.03 | $25.92 | $25.98 | $25.98 | 11,950 |
2023-02-21 | $26.20 | $26.20 | $26.06 | $26.12 | $26.12 | 14,197 |
2023-02-17 | $26.14 | $26.42 | $26.14 | $26.28 | $26.28 | 16,961 |
2023-02-16 | $26.25 | $26.50 | $26.25 | $26.27 | $26.27 | 20,569 |
2023-02-15 | $26.33 | $26.46 | $26.20 | $26.46 | $26.46 | 10,237 |
2023-02-14 | $26.46 | $26.66 | $26.46 | $26.66 | $26.66 | 34,459 |
2023-02-13 | $26.28 | $26.58 | $26.28 | $26.58 | $26.58 | 9,729 |
2023-02-10 | $26.26 | $26.35 | $26.19 | $26.35 | $26.35 | 9,153 |
2023-02-09 | $26.66 | $26.76 | $26.33 | $26.34 | $26.34 | 19,036 |
2023-02-08 | $26.33 | $26.41 | $26.28 | $26.30 | $26.30 | 16,681 |
2023-02-07 | $26.05 | $26.52 | $26.05 | $26.51 | $26.51 | 19,752 |
2023-02-06 | $26.24 | $26.28 | $26.15 | $26.19 | $26.19 | 27,058 |
2023-02-03 | $26.59 | $26.75 | $26.45 | $26.53 | $26.53 | 51,170 |
2023-02-02 | $26.86 | $26.86 | $26.64 | $26.79 | $26.79 | 9,366 |
2023-02-01 | $26.59 | $26.89 | $26.43 | $26.86 | $26.86 | 28,606 |
2023-01-31 | $26.40 | $26.66 | $26.40 | $26.65 | $26.65 | 54,369 |
2023-01-30 | $26.49 | $26.66 | $26.42 | $26.43 | $26.43 | 13,853 |
2023-01-27 | $26.67 | $26.75 | $26.58 | $26.68 | $26.68 | 94,267 |
2023-01-26 | $26.55 | $26.71 | $26.41 | $26.67 | $26.67 | 195,011 |
2023-01-25 | $26.17 | $26.48 | $26.15 | $26.48 | $26.48 | 10,478 |
2023-01-24 | $26.14 | $26.35 | $26.14 | $26.33 | $26.33 | 9,480 |
2023-01-23 | $26.15 | $26.37 | $26.15 | $26.27 | $26.27 | 10,663 |
2023-01-20 | $25.92 | $26.20 | $25.90 | $26.17 | $26.17 | 11,699 |
2023-01-19 | $25.84 | $26.00 | $25.81 | $25.95 | $25.95 | 6,453 |
2023-01-18 | $26.35 | $26.41 | $25.97 | $26.03 | $26.03 | 9,228 |
2023-01-17 | $26.05 | $26.15 | $26.05 | $26.08 | $26.08 | 14,954 |
2023-01-13 | $25.77 | $26.02 | $25.77 | $25.99 | $25.99 | 4,719 |
2023-01-12 | $25.66 | $25.91 | $25.52 | $25.82 | $25.82 | 11,881 |
2023-01-11 | $25.41 | $25.52 | $25.38 | $25.47 | $25.47 | 97,322 |
2023-01-10 | $25.26 | $25.36 | $25.20 | $25.31 | $25.31 | 10,478 |
2023-01-09 | $25.41 | $25.50 | $25.23 | $25.27 | $25.27 | 24,485 |
2023-01-06 | $24.78 | $25.18 | $24.41 | $25.13 | $25.13 | 6,478 |
2023-01-05 | $24.45 | $24.60 | $24.39 | $24.51 | $24.51 | 9,060 |
2023-01-04 | $24.66 | $24.83 | $24.63 | $24.71 | $24.71 | 9,621 |
2023-01-03 | $24.50 | $24.60 | $24.30 | $24.41 | $24.41 | 12,812 |
2022-12-30 | $24.37 | $24.49 | $24.21 | $24.25 | $24.25 | 42,860 |
2022-12-29 | $24.42 | $24.56 | $24.33 | $24.56 | $24.56 | 58,947 |
2022-12-28 | $24.39 | $24.49 | $24.17 | $24.20 | $24.20 | 9,152 |
2022-12-27 | $24.40 | $24.52 | $24.24 | $24.44 | $24.44 | 17,954 |
2022-12-23 | $24.21 | $24.38 | $24.17 | $24.33 | $24.33 | 9,804 |
2022-12-22 | $24.26 | $24.30 | $24.05 | $24.27 | $24.27 | 14,500 |
2022-12-21 | $24.48 | $24.68 | $24.48 | $24.60 | $24.50 | 6,420 |
2022-12-20 | $24.25 | $24.49 | $24.25 | $24.42 | $24.32 | 5,372 |
2022-12-19 | $24.31 | $24.44 | $24.16 | $24.23 | $24.13 | 24,058 |
2022-12-16 | $24.26 | $24.39 | $24.21 | $24.35 | $24.25 | 14,210 |
2022-12-15 | $24.58 | $24.58 | $24.41 | $24.46 | $24.36 | 6,436 |
2022-12-14 | $25.27 | $25.36 | $25.12 | $25.17 | $25.07 | 12,576 |
2022-12-13 | $25.47 | $25.47 | $25.07 | $25.21 | $25.11 | 12,280 |
2022-12-12 | $24.67 | $24.84 | $24.67 | $24.82 | $24.72 | 11,315 |
2022-12-09 | $24.76 | $24.90 | $24.72 | $24.76 | $24.66 | 12,300 |
2022-12-08 | $24.54 | $24.79 | $24.54 | $24.73 | $24.62 | 26,478 |
2022-12-07 | $24.62 | $24.71 | $24.56 | $24.62 | $24.52 | 23,937 |
2022-12-06 | $24.80 | $24.86 | $24.54 | $24.60 | $24.50 | 8,995 |
2022-12-05 | $25.05 | $25.05 | $24.72 | $24.79 | $24.69 | 12,044 |
2022-12-02 | $24.92 | $25.18 | $24.92 | $25.13 | $25.03 | 2,027 |
2022-12-01 | $25.23 | $25.26 | $25.06 | $25.23 | $25.13 | 39,006 |
2022-11-30 | $24.75 | $25.08 | $24.57 | $25.08 | $24.98 | 8,213 |
2022-11-29 | $24.54 | $24.66 | $24.50 | $24.55 | $24.45 | 5,667 |
2022-11-28 | $24.72 | $24.72 | $24.41 | $24.47 | $24.37 | 4,699 |
2022-11-25 | $24.66 | $24.82 | $24.66 | $24.79 | $24.79 | 1,780 |
2022-11-23 | $24.37 | $24.70 | $24.37 | $24.70 | $24.70 | 7,219 |
2022-11-22 | $24.35 | $24.39 | $24.28 | $24.39 | $24.39 | 2,203 |
2022-11-21 | $24.15 | $24.15 | $23.94 | $24.05 | $24.05 | 16,230 |
2022-11-18 | $24.32 | $24.32 | $24.16 | $24.26 | $24.26 | 17,584 |
2022-11-17 | $23.95 | $24.25 | $23.95 | $24.21 | $24.21 | 19,103 |
2022-11-16 | $24.40 | $24.40 | $24.11 | $24.18 | $24.18 | 17,282 |
2022-11-15 | $24.46 | $24.50 | $24.33 | $24.35 | $24.35 | 25,553 |
2022-11-14 | $24.52 | $24.52 | $24.47 | $24.47 | $24.47 | 4,671 |
2022-11-11 | $24.46 | $24.49 | $24.46 | $24.49 | $24.49 | 1,762 |
2022-11-10 | $24.47 | $24.53 | $24.46 | $24.49 | $24.49 | 12,257 |
2022-11-09 | $24.51 | $24.53 | $24.46 | $24.47 | $24.47 | 9,596 |
2022-11-08 | $24.49 | $24.52 | $24.46 | $24.49 | $24.49 | 8,124 |
2022-11-07 | $24.47 | $24.53 | $24.46 | $24.50 | $24.50 | 26,827 |
2022-11-04 | $24.49 | $24.53 | $24.47 | $24.50 | $24.50 | 6,421 |
2022-11-03 | $24.48 | $24.52 | $24.44 | $24.45 | $24.45 | 15,569 |
2022-11-02 | $24.53 | $24.53 | $24.41 | $24.44 | $24.44 | 20,305 |
2022-11-01 | $24.51 | $24.54 | $24.46 | $24.52 | $24.52 | 18,936 |
2022-10-31 | $24.44 | $24.51 | $24.44 | $24.51 | $24.51 | 13,827 |
2022-10-28 | $24.46 | $24.52 | $24.46 | $24.50 | $24.50 | 8,175 |
2022-10-27 | $24.47 | $24.51 | $24.46 | $24.49 | $24.49 | 8,566 |
2022-10-26 | $24.45 | $24.50 | $24.45 | $24.47 | $24.47 | 15,056 |
2022-10-25 | $24.45 | $24.47 | $24.43 | $24.47 | $24.47 | 6,264 |
2022-10-24 | $24.46 | $24.55 | $24.44 | $24.47 | $24.47 | 5,325 |
2022-10-21 | $24.45 | $24.50 | $24.45 | $24.49 | $24.49 | 6,556 |
2022-10-20 | $24.48 | $24.50 | $24.42 | $24.46 | $24.46 | 10,374 |
2022-10-19 | $24.47 | $24.51 | $24.41 | $24.46 | $24.46 | 14,209 |
2022-10-18 | $24.47 | $24.53 | $24.47 | $24.47 | $24.47 | 9,466 |
2022-10-17 | $24.45 | $24.54 | $24.45 | $24.47 | $24.47 | 9,525 |
2022-10-14 | $24.46 | $24.54 | $24.44 | $24.44 | $24.44 | 15,353 |
2022-10-13 | $24.45 | $24.51 | $24.44 | $24.49 | $24.49 | 4,441 |
2022-10-12 | $24.46 | $24.50 | $24.42 | $24.48 | $24.48 | 21,771 |
2022-10-11 | $24.42 | $24.50 | $24.40 | $24.48 | $24.48 | 19,026 |
2022-10-10 | $24.45 | $24.51 | $24.44 | $24.45 | $24.45 | 7,549 |
2022-10-07 | $24.49 | $24.55 | $24.43 | $24.47 | $24.47 | 7,251 |
2022-10-06 | $24.46 | $24.49 | $24.43 | $24.46 | $24.46 | 17,996 |
2022-10-05 | $24.45 | $24.49 | $24.40 | $24.45 | $24.45 | 35,466 |
2022-10-04 | $24.47 | $24.47 | $24.42 | $24.43 | $24.43 | 38,932 |
2022-10-03 | $24.47 | $24.47 | $24.41 | $24.44 | $24.44 | 12,481 |
2022-09-30 | $24.49 | $24.49 | $24.40 | $24.41 | $24.41 | 37,951 |
2022-09-29 | $24.49 | $24.52 | $24.41 | $24.47 | $24.47 | 31,962 |
2022-09-28 | $24.44 | $24.48 | $24.38 | $24.44 | $24.44 | 29,367 |
2022-09-27 | $24.44 | $24.53 | $24.42 | $24.42 | $24.42 | 30,179 |
2022-09-26 | $24.45 | $24.47 | $24.41 | $24.47 | $24.47 | 10,727 |
2022-09-23 | $24.50 | $24.53 | $24.43 | $24.43 | $24.43 | 15,497 |
2022-09-22 | $24.45 | $24.49 | $24.45 | $24.46 | $24.46 | 15,638 |
2022-09-21 | $24.47 | $24.54 | $24.44 | $24.54 | $24.54 | 9,526 |
2022-09-20 | $24.47 | $24.52 | $24.43 | $24.52 | $24.52 | 11,025 |
2022-09-19 | $24.48 | $24.48 | $24.43 | $24.47 | $24.47 | 4,414 |
2022-09-16 | $24.47 | $24.51 | $24.42 | $24.45 | $24.45 | 16,878 |
2022-09-15 | $24.43 | $24.50 | $24.43 | $24.47 | $24.47 | 6,128 |
2022-09-14 | $24.41 | $24.45 | $24.41 | $24.44 | $24.44 | 1,470 |
2022-09-13 | $24.44 | $24.47 | $24.40 | $24.44 | $24.44 | 3,923 |
2022-09-12 | $24.41 | $24.49 | $24.41 | $24.47 | $24.47 | 3,128 |
2022-09-09 | $24.42 | $24.46 | $24.40 | $24.45 | $24.45 | 17,314 |
2022-09-08 | $24.42 | $24.46 | $24.39 | $24.42 | $24.42 | 5,985 |
2022-09-07 | $24.48 | $24.50 | $24.43 | $24.48 | $24.48 | 5,200 |
2022-09-06 | $24.51 | $24.51 | $24.40 | $24.44 | $24.44 | 8,664 |
2022-09-02 | $24.50 | $24.50 | $24.38 | $24.45 | $24.45 | 21,896 |
2022-09-01 | $24.49 | $24.52 | $24.42 | $24.48 | $24.48 | 16,112 |
2022-08-31 | $24.47 | $24.47 | $24.38 | $24.39 | $24.39 | 12,033 |
2022-08-30 | $24.49 | $24.49 | $24.36 | $24.43 | $24.43 | 12,040 |
2022-08-29 | $24.39 | $24.47 | $24.39 | $24.45 | $24.45 | 4,742 |
2022-08-26 | $24.40 | $24.42 | $24.37 | $24.37 | $24.37 | 3,988 |
2022-08-25 | $24.38 | $24.41 | $24.36 | $24.39 | $24.39 | 2,829 |
2022-08-24 | $24.38 | $24.43 | $24.35 | $24.36 | $24.36 | 19,525 |
2022-08-23 | $24.26 | $24.41 | $24.26 | $24.37 | $24.37 | 157,341 |
2022-08-22 | $24.39 | $24.41 | $24.34 | $24.35 | $24.35 | 6,194 |
2022-08-19 | $24.40 | $24.41 | $24.37 | $24.40 | $24.40 | 10,268 |
2022-08-18 | $24.48 | $24.48 | $24.37 | $24.38 | $24.38 | 7,122 |
2022-08-17 | $24.37 | $24.48 | $24.37 | $24.37 | $24.37 | 6,128 |
2022-08-16 | $24.45 | $24.48 | $24.37 | $24.42 | $24.42 | 8,889 |
2022-08-15 | $24.38 | $24.46 | $24.37 | $24.40 | $24.40 | 13,294 |
2022-08-12 | $24.38 | $24.44 | $24.37 | $24.43 | $24.43 | 214,434 |
2022-08-11 | $24.43 | $24.43 | $24.37 | $24.40 | $24.40 | 4,142 |
2022-08-10 | $24.44 | $24.48 | $24.44 | $24.47 | $24.47 | 7,455 |
2022-08-09 | $24.41 | $24.44 | $24.39 | $24.41 | $24.41 | 3,914 |
2022-08-08 | $24.38 | $24.47 | $24.37 | $24.42 | $24.42 | 8,815 |
2022-08-05 | $24.46 | $24.46 | $24.37 | $24.42 | $24.42 | 12,027 |
2022-08-04 | $24.37 | $24.44 | $24.37 | $24.42 | $24.42 | 15,815 |
2022-08-03 | $24.41 | $24.41 | $24.36 | $24.38 | $24.38 | 8,116 |
2022-08-02 | $24.37 | $24.41 | $24.34 | $24.41 | $24.41 | 7,111 |
2022-08-01 | $24.40 | $24.41 | $24.37 | $24.41 | $24.41 | 4,453 |
2022-07-29 | $24.42 | $24.42 | $24.37 | $24.39 | $24.39 | 8,403 |
2022-07-28 | $24.47 | $24.47 | $24.41 | $24.41 | $24.41 | 1,520 |
2022-07-27 | $24.41 | $24.46 | $24.37 | $24.41 | $24.41 | 6,513 |
2022-07-26 | $24.41 | $24.46 | $24.36 | $24.38 | $24.38 | 15,314 |
2022-07-25 | $24.43 | $24.44 | $24.36 | $24.41 | $24.41 | 17,618 |
2022-07-22 | $24.37 | $24.45 | $24.36 | $24.44 | $24.44 | 10,199 |
2022-07-21 | $24.37 | $24.37 | $24.35 | $24.36 | $24.36 | 39,554 |
2022-07-20 | $24.35 | $24.38 | $24.34 | $24.36 | $24.36 | 2,863 |
2022-07-19 | $24.36 | $24.38 | $24.35 | $24.35 | $24.35 | 9,807 |
2022-07-18 | $24.36 | $24.38 | $24.34 | $24.37 | $24.37 | 6,731 |
2022-07-15 | $24.36 | $24.38 | $24.34 | $24.37 | $24.37 | 7,361 |
2022-07-14 | $24.36 | $24.38 | $24.34 | $24.38 | $24.38 | 18,221 |
2022-07-13 | $24.38 | $24.39 | $24.36 | $24.37 | $24.37 | 4,777 |
2022-07-12 | $24.39 | $24.40 | $24.37 | $24.40 | $24.40 | 11,382 |
2022-07-11 | $24.38 | $24.40 | $24.36 | $24.37 | $24.37 | 8,336 |
2022-07-08 | $24.36 | $24.40 | $24.36 | $24.36 | $24.36 | 7,240 |
2022-07-07 | $24.39 | $24.40 | $24.36 | $24.36 | $24.36 | 6,809 |
2022-07-06 | $24.39 | $24.41 | $24.36 | $24.36 | $24.36 | 23,694 |
2022-07-05 | $24.39 | $24.41 | $24.36 | $24.39 | $24.39 | 38,872 |
2022-07-01 | $24.36 | $24.42 | $24.36 | $24.42 | $24.42 | 10,961 |
2022-06-30 | $24.41 | $24.45 | $24.36 | $24.45 | $24.45 | 7,882 |
2022-06-29 | $24.39 | $24.40 | $24.36 | $24.39 | $24.39 | 11,354 |
2022-06-28 | $24.36 | $24.43 | $24.36 | $24.41 | $24.41 | 9,395 |
2022-06-27 | $24.38 | $24.39 | $24.34 | $24.36 | $24.36 | 15,017 |
2022-06-24 | $24.39 | $24.39 | $24.36 | $24.37 | $24.37 | 10,377 |
2022-06-23 | $24.38 | $24.40 | $24.35 | $24.38 | $24.38 | 15,290 |
2022-06-22 | $24.36 | $24.40 | $24.36 | $24.38 | $24.38 | 13,281 |
2022-06-21 | $24.36 | $24.40 | $24.36 | $24.38 | $24.38 | 14,514 |
2022-06-17 | $24.38 | $24.42 | $24.34 | $24.39 | $24.39 | 37,479 |
2022-06-16 | $24.34 | $24.38 | $24.33 | $24.38 | $24.38 | 13,788 |
2022-06-15 | $24.36 | $24.39 | $24.30 | $24.36 | $24.36 | 21,632 |
2022-06-14 | $24.36 | $24.39 | $24.35 | $24.38 | $24.38 | 8,868 |
2022-06-13 | $24.35 | $24.40 | $24.35 | $24.38 | $24.38 | 6,262 |
2022-06-10 | $24.36 | $24.43 | $24.36 | $24.36 | $24.36 | 20,398 |
2022-06-09 | $24.37 | $24.40 | $24.36 | $24.36 | $24.36 | 16,937 |
2022-06-08 | $24.36 | $24.39 | $24.36 | $24.37 | $24.37 | 5,166 |
2022-06-07 | $24.36 | $24.41 | $24.36 | $24.39 | $24.39 | 8,284 |
2022-06-06 | $24.41 | $24.43 | $24.36 | $24.38 | $24.38 | 13,791 |
2022-06-03 | $24.36 | $24.43 | $24.36 | $24.42 | $24.42 | 8,111 |
2022-06-02 | $24.36 | $24.40 | $24.36 | $24.39 | $24.39 | 6,112 |
2022-06-01 | $24.36 | $24.43 | $24.36 | $24.39 | $24.39 | 10,181 |
2022-05-31 | $24.35 | $24.40 | $24.35 | $24.38 | $24.38 | 6,588 |
2022-05-27 | $24.37 | $24.40 | $24.34 | $24.40 | $24.40 | 54,713 |
2022-05-26 | $24.42 | $24.42 | $24.33 | $24.37 | $24.37 | 56,839 |
2022-05-25 | $24.35 | $24.41 | $24.35 | $24.36 | $24.36 | 5,657 |
2022-05-24 | $24.34 | $24.37 | $24.34 | $24.35 | $24.35 | 6,580 |
2022-05-23 | $24.34 | $24.36 | $24.33 | $24.36 | $24.36 | 9,775 |
2022-05-20 | $24.33 | $24.36 | $24.33 | $24.35 | $24.35 | 9,776 |
2022-05-19 | $24.34 | $24.37 | $24.33 | $24.36 | $24.36 | 10,104 |
2022-05-18 | $24.38 | $24.38 | $24.33 | $24.34 | $24.34 | 19,460 |
2022-05-17 | $24.36 | $24.38 | $24.34 | $24.34 | $24.34 | 12,355 |
2022-05-16 | $24.36 | $24.39 | $24.32 | $24.35 | $24.35 | 40,909 |
2022-05-13 | $24.36 | $24.38 | $24.28 | $24.36 | $24.36 | 18,222 |
2022-05-12 | $24.35 | $24.38 | $24.34 | $24.38 | $24.38 | 10,371 |
2022-05-11 | $24.37 | $24.42 | $24.36 | $24.38 | $24.38 | 15,099 |
2022-05-10 | $24.36 | $24.39 | $24.23 | $24.39 | $24.39 | 57,599 |
2022-05-09 | $24.36 | $24.38 | $24.31 | $24.35 | $24.35 | 115,584 |
2022-05-06 | $24.46 | $24.46 | $24.32 | $24.38 | $24.38 | 21,584 |
2022-05-05 | $24.37 | $24.45 | $24.37 | $24.45 | $24.45 | 18,895 |
2022-05-04 | $24.37 | $24.40 | $24.37 | $24.38 | $24.38 | 16,102 |
2022-05-03 | $24.38 | $24.41 | $24.38 | $24.38 | $24.38 | 10,692 |
2022-05-02 | $24.36 | $24.53 | $24.35 | $24.38 | $24.38 | 9,300 |
2022-04-29 | $24.46 | $24.46 | $24.31 | $24.34 | $24.34 | 13,126 |
2022-04-28 | $24.38 | $24.51 | $24.27 | $24.48 | $24.48 | 8,046 |
2022-04-27 | $24.16 | $24.43 | $24.16 | $24.39 | $24.39 | 8,981 |
2022-04-26 | $24.67 | $24.67 | $24.32 | $24.35 | $24.35 | 8,483 |
2022-04-25 | $24.39 | $24.56 | $24.39 | $24.52 | $24.52 | 5,237 |
2022-04-22 | $24.82 | $24.85 | $24.64 | $24.72 | $24.72 | 8,348 |
2022-04-21 | $25.09 | $25.11 | $24.85 | $24.89 | $24.89 | 11,405 |
2022-04-20 | $25.09 | $25.10 | $25.01 | $25.03 | $25.03 | 7,227 |
2022-04-19 | $24.80 | $24.96 | $24.80 | $24.88 | $24.88 | 31,808 |
2022-04-18 | $24.86 | $25.00 | $24.86 | $24.92 | $24.92 | 8,820 |
2022-04-14 | $25.24 | $25.24 | $24.91 | $24.98 | $24.98 | 13,211 |
2022-04-13 | $24.67 | $25.15 | $24.67 | $25.15 | $25.15 | 9,946 |
2022-04-12 | $25.13 | $25.13 | $24.69 | $24.76 | $24.76 | 11,529 |
2022-04-11 | $25.14 | $25.23 | $24.94 | $25.04 | $25.04 | 9,169 |
2022-04-08 | $25.23 | $25.36 | $25.12 | $25.29 | $25.29 | 25,611 |
2022-04-07 | $25.14 | $25.32 | $25.01 | $25.29 | $25.29 | 10,940 |
2022-04-06 | $25.12 | $25.34 | $25.10 | $25.32 | $25.32 | 24,228 |
2022-04-05 | $25.87 | $25.87 | $25.57 | $25.61 | $25.61 | 53,180 |
2022-04-04 | $25.70 | $25.74 | $25.65 | $25.72 | $25.72 | 4,336 |
2022-04-01 | $25.73 | $25.78 | $25.66 | $25.74 | $25.74 | 8,325 |
2022-03-31 | $25.69 | $25.79 | $25.66 | $25.79 | $25.79 | 26,468 |
2022-03-30 | $25.67 | $25.75 | $25.67 | $25.71 | $25.71 | 6,977 |
2022-03-29 | $25.69 | $25.78 | $25.66 | $25.74 | $25.74 | 56,890 |
2022-03-28 | $25.70 | $25.70 | $25.66 | $25.69 | $25.69 | 5,124 |
2022-03-25 | $25.67 | $25.70 | $25.66 | $25.66 | $25.66 | 12,264 |
2022-03-24 | $25.67 | $25.69 | $25.67 | $25.68 | $25.68 | 2,937 |
2022-03-23 | $25.68 | $25.69 | $25.68 | $25.68 | $25.68 | 5,516 |
2022-03-22 | $25.66 | $25.70 | $25.59 | $25.69 | $25.69 | 81,668 |
2022-03-21 | $25.55 | $25.70 | $25.54 | $25.65 | $25.65 | 31,079 |
2022-03-18 | $25.69 | $25.71 | $25.63 | $25.66 | $25.66 | 51,677 |
2022-03-17 | $25.74 | $25.80 | $25.62 | $25.71 | $25.71 | 16,081 |
2022-03-16 | $25.75 | $25.80 | $25.69 | $25.78 | $25.78 | 6,265 |
2022-03-15 | $25.78 | $25.80 | $25.69 | $25.75 | $25.75 | 34,023 |
2022-03-14 | $25.74 | $25.80 | $25.69 | $25.73 | $25.73 | 23,669 |
2022-03-11 | $25.75 | $25.80 | $25.70 | $25.80 | $25.80 | 25,761 |
2022-03-10 | $25.64 | $25.79 | $25.62 | $25.70 | $25.70 | 16,622 |
2022-03-09 | $25.69 | $25.75 | $25.63 | $25.65 | $25.65 | 16,077 |
2022-03-08 | $25.72 | $25.95 | $25.58 | $25.65 | $25.65 | 22,152 |
2022-03-07 | $25.99 | $25.99 | $25.67 | $25.76 | $25.76 | 6,699 |
2022-03-04 | $26.09 | $26.15 | $25.95 | $26.15 | $26.15 | 5,486 |
2022-03-03 | $26.57 | $26.57 | $26.34 | $26.49 | $26.49 | 352,679 |
2022-03-02 | $26.53 | $26.68 | $26.46 | $26.68 | $26.68 | 2,578 |
2022-03-01 | $26.60 | $26.63 | $26.39 | $26.46 | $26.46 | 8,693 |
2022-02-28 | $26.60 | $26.87 | $26.36 | $26.71 | $26.71 | 11,822 |
2022-02-25 | $26.65 | $27.03 | $26.65 | $27.03 | $27.03 | 5,113 |
2022-02-24 | $25.73 | $26.41 | $25.69 | $26.30 | $26.30 | 17,775 |
2022-02-23 | $27.19 | $27.19 | $26.74 | $26.74 | $26.74 | 20,785 |
2022-02-22 | $27.11 | $27.20 | $26.80 | $26.91 | $26.91 | 29,875 |
2022-02-18 | $27.56 | $27.56 | $27.12 | $27.33 | $27.33 | 54,224 |
2022-02-17 | $27.91 | $27.91 | $27.52 | $27.52 | $27.52 | 8,909 |
2022-02-16 | $27.83 | $28.03 | $27.77 | $28.00 | $28.00 | 19,049 |
2022-02-15 | $27.87 | $27.87 | $27.65 | $27.76 | $27.76 | 18,772 |
2022-02-14 | $27.48 | $27.68 | $27.25 | $27.37 | $27.37 | 23,560 |
2022-02-11 | $28.08 | $28.08 | $27.57 | $27.67 | $27.67 | 11,872 |
2022-02-10 | $28.07 | $28.41 | $27.87 | $27.87 | $27.87 | 8,488 |
2022-02-09 | $28.18 | $28.35 | $28.18 | $28.23 | $28.23 | 13,504 |
2022-02-08 | $27.61 | $27.94 | $26.37 | $27.72 | $27.72 | 19,977 |
2022-02-07 | $27.84 | $27.85 | $27.75 | $27.81 | $27.81 | 2,640 |
2022-02-04 | $27.71 | $27.82 | $27.64 | $27.68 | $27.68 | 15,467 |
2022-02-03 | $27.75 | $27.82 | $27.69 | $27.74 | $27.74 | 19,362 |
2022-02-02 | $27.85 | $27.93 | $27.82 | $27.91 | $27.91 | 7,501 |
2022-02-01 | $27.73 | $27.83 | $27.61 | $27.83 | $27.83 | 14,275 |
2022-01-31 | $27.09 | $27.75 | $27.09 | $27.75 | $27.75 | 7,865 |
2022-01-28 | $26.98 | $27.25 | $26.85 | $27.25 | $27.25 | 5,732 |
2022-01-27 | $27.48 | $27.52 | $27.08 | $27.22 | $27.22 | 9,257 |
2022-01-26 | $27.63 | $27.85 | $27.34 | $27.34 | $27.34 | 10,262 |
2022-01-25 | $27.10 | $27.65 | $27.07 | $27.51 | $27.51 | 16,023 |
2022-01-24 | $27.62 | $27.65 | $26.92 | $27.59 | $27.59 | 35,140 |
2022-01-21 | $28.24 | $28.38 | $27.98 | $28.07 | $28.07 | 14,136 |
2022-01-20 | $28.75 | $28.75 | $28.33 | $28.38 | $28.38 | 16,274 |
2022-01-19 | $28.66 | $28.68 | $28.50 | $28.50 | $28.50 | 8,493 |
2022-01-18 | $28.71 | $28.71 | $28.47 | $28.57 | $28.57 | 17,885 |
2022-01-14 | $28.94 | $28.95 | $28.77 | $28.95 | $28.95 | 11,235 |
2022-01-13 | $29.48 | $29.48 | $29.06 | $29.06 | $29.06 | 8,516 |
2022-01-12 | $29.27 | $29.30 | $29.15 | $29.27 | $29.27 | 8,382 |
2022-01-11 | $28.78 | $28.96 | $28.60 | $28.93 | $28.93 | 11,622 |
2022-01-10 | $28.52 | $28.62 | $28.34 | $28.56 | $28.56 | 25,462 |
2022-01-07 | $28.72 | $28.90 | $28.65 | $28.80 | $28.80 | 28,615 |
2022-01-06 | $28.77 | $28.84 | $28.68 | $28.74 | $28.74 | 13,479 |
2022-01-05 | $29.20 | $29.28 | $28.82 | $28.87 | $28.87 | 19,401 |
2022-01-04 | $29.18 | $29.20 | $29.05 | $29.18 | $29.18 | 21,134 |
2022-01-03 | $29.06 | $29.28 | $28.82 | $29.03 | $29.03 | 50,579 |
2021-12-31 | $28.97 | $29.06 | $28.94 | $28.98 | $28.98 | 26,634 |
2021-12-30 | $29.04 | $29.15 | $28.90 | $28.97 | $28.97 | 33,708 |
2021-12-29 | $29.01 | $29.06 | $28.93 | $28.99 | $28.99 | 12,533 |
2021-12-28 | $29.05 | $30.58 | $29.05 | $30.55 | $30.55 | 10,064 |
2021-12-27 | $28.91 | $29.00 | $28.89 | $28.99 | $28.99 | 6,160 |
2021-12-23 | $28.68 | $28.89 | $28.63 | $28.87 | $28.87 | 5,701 |
2021-12-22 | $29.10 | $29.37 | $29.10 | $29.37 | $28.68 | 26,582 |
2021-12-21 | $29.00 | $29.12 | $28.83 | $29.11 | $28.43 | 7,315 |
2021-12-20 | $28.69 | $28.73 | $28.49 | $28.71 | $28.04 | 7,621 |
2021-12-17 | $29.00 | $29.07 | $28.82 | $28.90 | $28.23 | 6,878 |
2021-12-16 | $29.34 | $29.48 | $29.12 | $29.26 | $28.58 | 11,694 |
2021-12-15 | $29.00 | $29.23 | $28.77 | $29.22 | $28.54 | 15,093 |
2021-12-14 | $28.93 | $28.96 | $28.66 | $28.84 | $28.17 | 11,013 |
2021-12-13 | $29.28 | $29.28 | $28.95 | $28.99 | $28.31 | 12,723 |
2021-12-10 | $29.34 | $29.34 | $29.16 | $29.29 | $28.61 | 2,669 |
2021-12-09 | $29.34 | $29.34 | $29.17 | $29.25 | $28.57 | 3,129 |
2021-12-08 | $29.53 | $29.53 | $29.34 | $29.52 | $28.83 | 10,129 |
2021-12-07 | $29.28 | $29.41 | $29.28 | $29.34 | $28.65 | 10,985 |
2021-12-06 | $28.82 | $28.86 | $28.49 | $28.86 | $28.19 | 25,229 |
2021-12-03 | $28.83 | $28.83 | $28.28 | $28.57 | $27.90 | 19,165 |
2021-12-02 | $28.38 | $28.75 | $28.37 | $28.70 | $28.03 | 25,678 |
2021-12-01 | $28.81 | $28.90 | $28.29 | $28.29 | $27.63 | 16,261 |
2021-11-30 | $28.59 | $28.64 | $28.09 | $28.38 | $27.72 | 9,811 |
2021-11-29 | $28.75 | $28.75 | $28.57 | $28.68 | $28.01 | 15,691 |
2021-11-26 | $29.14 | $29.14 | $28.46 | $28.46 | $27.80 | 8,488 |
2021-11-24 | $29.10 | $29.33 | $29.10 | $29.31 | $28.63 | 5,543 |
2021-11-23 | $29.41 | $29.47 | $29.29 | $29.47 | $28.78 | 7,051 |
2021-11-22 | $29.72 | $29.72 | $29.51 | $29.51 | $28.82 | 10,802 |
2021-11-19 | $29.77 | $29.78 | $29.53 | $29.68 | $28.99 | 12,502 |
2021-11-18 | $29.92 | $29.92 | $29.70 | $29.86 | $29.16 | 5,212 |
2021-11-17 | $29.95 | $29.95 | $29.65 | $29.80 | $29.11 | 13,933 |
2021-11-16 | $29.89 | $30.01 | $29.80 | $29.80 | $29.10 | 8,845 |
2021-11-15 | $30.18 | $30.18 | $29.96 | $30.00 | $29.30 | 9,460 |
2021-11-12 | $29.94 | $30.00 | $29.91 | $29.94 | $29.25 | 2,012 |
2021-11-11 | $29.85 | $29.86 | $29.77 | $29.78 | $29.08 | 4,133 |
2021-11-10 | $29.96 | $29.98 | $29.63 | $29.63 | $28.93 | 7,944 |
2021-11-09 | $30.09 | $30.09 | $29.91 | $30.02 | $29.32 | 9,001 |
2021-11-08 | $30.12 | $30.13 | $30.00 | $30.12 | $29.42 | 5,877 |
2021-11-05 | $29.93 | $30.06 | $29.92 | $30.01 | $29.31 | 7,350 |
2021-11-04 | $30.04 | $30.04 | $29.83 | $29.93 | $29.23 | 6,030 |
2021-11-03 | $29.75 | $29.97 | $29.68 | $29.97 | $29.27 | 2,305 |
2021-11-02 | $29.77 | $29.84 | $29.76 | $29.80 | $29.10 | 9,707 |
2021-11-01 | $29.75 | $29.86 | $29.65 | $29.82 | $29.12 | 17,922 |
2021-10-29 | $29.46 | $29.56 | $29.44 | $29.56 | $28.87 | 4,955 |
2021-10-28 | $29.63 | $29.72 | $29.62 | $29.66 | $28.97 | 8,522 |
2021-10-27 | $29.54 | $29.57 | $29.42 | $29.44 | $28.75 | 8,314 |
2021-10-26 | $29.66 | $29.70 | $29.57 | $29.59 | $28.90 | 12,147 |
2021-10-25 | $29.45 | $29.57 | $29.45 | $29.54 | $28.85 | 3,274 |
2021-10-22 | $29.49 | $29.54 | $29.39 | $29.48 | $28.79 | 8,728 |
2021-10-21 | $29.22 | $29.39 | $29.22 | $29.37 | $28.68 | 11,231 |
2021-10-20 | $29.45 | $29.54 | $29.43 | $29.49 | $28.80 | 9,397 |
2021-10-19 | $29.34 | $29.44 | $29.31 | $29.39 | $28.70 | 11,865 |
2021-10-18 | $29.09 | $29.22 | $29.06 | $29.18 | $28.49 | 6,431 |
2021-10-15 | $29.17 | $29.35 | $29.17 | $29.28 | $28.59 | 11,894 |
2021-10-14 | $29.02 | $29.12 | $28.97 | $29.12 | $28.44 | 6,565 |
2021-10-13 | $28.60 | $28.73 | $28.51 | $28.72 | $28.05 | 16,246 |
2021-10-12 | $28.52 | $28.53 | $28.40 | $28.48 | $27.81 | 10,387 |
2021-10-11 | $28.59 | $28.72 | $28.51 | $28.51 | $27.84 | 42,626 |
2021-10-08 | $28.55 | $28.59 | $28.43 | $28.49 | $27.82 | 10,896 |
2021-10-07 | $28.43 | $28.59 | $28.39 | $28.58 | $27.91 | 6,080 |
2021-10-06 | $27.86 | $28.21 | $27.86 | $28.16 | $27.50 | 5,621 |
2021-10-05 | $28.27 | $28.50 | $28.23 | $28.39 | $27.73 | 6,259 |
2021-10-04 | $28.32 | $28.32 | $28.10 | $28.28 | $27.62 | 15,030 |
2021-10-01 | $28.45 | $28.59 | $28.21 | $28.53 | $27.87 | 18,837 |
2021-09-30 | $28.57 | $28.61 | $28.41 | $28.52 | $27.85 | 12,499 |
2021-09-29 | $28.66 | $28.71 | $28.50 | $28.50 | $27.83 | 6,805 |
2021-09-28 | $28.86 | $28.86 | $28.45 | $28.57 | $27.91 | 21,568 |
2021-09-27 | $29.13 | $29.29 | $29.12 | $29.25 | $28.57 | 10,776 |
2021-09-24 | $29.24 | $29.28 | $29.14 | $29.27 | $28.59 | 7,422 |
2021-09-23 | $29.37 | $29.60 | $29.37 | $29.54 | $28.85 | 5,487 |
2021-09-22 | $29.17 | $29.37 | $29.13 | $29.13 | $28.45 | 5,016 |
2021-09-21 | $29.40 | $29.40 | $28.79 | $28.88 | $28.21 | 8,958 |
2021-09-20 | $28.72 | $28.75 | $28.44 | $28.67 | $28.00 | 8,393 |
2021-09-17 | $29.43 | $29.43 | $29.14 | $29.19 | $28.51 | 6,610 |
2021-09-16 | $29.50 | $29.68 | $29.40 | $29.68 | $28.99 | 3,739 |
2021-09-15 | $29.55 | $29.76 | $29.47 | $29.76 | $29.07 | 18,046 |
2021-09-14 | $29.71 | $29.83 | $29.52 | $29.62 | $28.93 | 18,832 |
2021-09-13 | $29.61 | $29.70 | $29.58 | $29.68 | $28.98 | 12,608 |
2021-09-10 | $29.67 | $29.72 | $29.50 | $29.51 | $28.82 | 25,358 |
2021-09-09 | $29.69 | $29.71 | $29.49 | $29.58 | $28.89 | 10,329 |
2021-09-08 | $29.75 | $29.77 | $29.58 | $29.66 | $28.96 | 12,875 |
2021-09-07 | $29.86 | $29.91 | $29.79 | $29.79 | $29.10 | 8,349 |
2021-09-03 | $29.70 | $29.95 | $29.70 | $29.83 | $29.13 | 7,269 |
2021-09-02 | $29.73 | $29.79 | $29.63 | $29.73 | $29.04 | 11,504 |
2021-09-01 | $29.52 | $29.68 | $29.49 | $29.57 | $28.88 | 14,775 |
2021-08-31 | $29.36 | $29.45 | $29.23 | $29.38 | $28.69 | 13,713 |
2021-08-30 | $29.32 | $29.40 | $29.25 | $29.31 | $28.62 | 10,521 |
2021-08-27 | $29.22 | $29.33 | $29.14 | $29.33 | $28.65 | 5,176 |
2021-08-26 | $29.07 | $29.10 | $28.98 | $29.05 | $28.37 | 12,098 |
2021-08-25 | $29.22 | $29.30 | $29.13 | $29.30 | $28.62 | 13,987 |
2021-08-24 | $29.20 | $29.27 | $29.16 | $29.23 | $28.55 | 13,338 |
2021-08-23 | $29.01 | $29.21 | $28.96 | $29.17 | $28.49 | 24,056 |
2021-08-20 | $28.62 | $28.80 | $28.58 | $28.67 | $28.00 | 45,193 |
2021-08-19 | $28.86 | $28.95 | $28.65 | $28.81 | $28.14 | 33,237 |
2021-08-18 | $29.23 | $29.39 | $29.10 | $29.10 | $28.42 | 6,659 |
2021-08-17 | $29.23 | $29.32 | $29.14 | $29.28 | $28.59 | 8,065 |
2021-08-16 | $29.56 | $29.61 | $29.44 | $29.60 | $28.91 | 11,220 |
2021-08-13 | $29.75 | $29.77 | $29.57 | $29.72 | $29.02 | 4,959 |
2021-08-12 | $29.63 | $29.67 | $29.55 | $29.61 | $28.91 | 5,524 |
2021-08-11 | $29.66 | $29.76 | $29.65 | $29.75 | $29.06 | 5,690 |
2021-08-10 | $29.54 | $29.58 | $29.51 | $29.56 | $28.87 | 9,557 |
2021-08-09 | $29.53 | $29.58 | $29.48 | $29.54 | $28.85 | 24,625 |
2021-08-06 | $29.59 | $29.59 | $29.49 | $29.49 | $28.80 | 13,491 |
2021-08-05 | $29.65 | $29.74 | $29.64 | $29.71 | $29.02 | 5,003 |
2021-08-04 | $29.58 | $29.67 | $29.51 | $29.51 | $28.82 | 8,888 |
2021-08-03 | $29.38 | $29.61 | $29.37 | $29.59 | $28.90 | 14,233 |
2021-08-02 | $29.52 | $29.52 | $29.36 | $29.36 | $28.68 | 7,958 |
2021-07-30 | $29.29 | $29.35 | $29.19 | $29.21 | $28.53 | 14,624 |
2021-07-29 | $29.50 | $29.54 | $29.45 | $29.46 | $28.77 | 6,874 |
2021-07-28 | $29.11 | $29.28 | $29.11 | $29.22 | $28.54 | 14,936 |
2021-07-27 | $29.05 | $29.07 | $28.97 | $29.07 | $28.39 | 14,655 |
2021-07-26 | $29.14 | $29.25 | $29.14 | $29.23 | $28.55 | 13,891 |
2021-07-23 | $29.16 | $29.28 | $29.13 | $29.23 | $28.55 | 8,829 |
2021-07-22 | $29.07 | $29.07 | $29.00 | $29.05 | $28.37 | 5,816 |
2021-07-21 | $28.86 | $29.03 | $28.86 | $29.03 | $28.36 | 36,859 |
2021-07-20 | $28.50 | $28.66 | $28.45 | $28.61 | $27.95 | 10,295 |
2021-07-19 | $28.34 | $28.38 | $28.22 | $28.35 | $27.68 | 11,510 |
2021-07-16 | $29.00 | $29.04 | $28.84 | $28.87 | $28.20 | 8,490 |
2021-07-15 | $29.18 | $29.20 | $28.98 | $29.07 | $28.39 | 9,358 |
2021-07-14 | $29.46 | $29.46 | $29.33 | $29.37 | $28.68 | 4,918 |
2021-07-13 | $29.35 | $29.41 | $29.26 | $29.30 | $28.62 | 9,412 |
2021-07-12 | $29.48 | $29.48 | $29.40 | $29.45 | $28.76 | 5,922 |
2021-07-09 | $29.10 | $29.36 | $29.10 | $29.36 | $28.68 | 4,280 |
2021-07-08 | $28.78 | $29.00 | $28.59 | $28.97 | $28.29 | 7,672 |
2021-07-07 | $29.15 | $29.22 | $29.07 | $29.19 | $28.51 | 6,503 |
2021-07-06 | $29.09 | $29.10 | $28.90 | $29.03 | $28.35 | 4,765 |
2021-07-02 | $29.09 | $29.17 | $29.02 | $29.17 | $28.49 | 833 |
2021-07-01 | $29.06 | $29.07 | $28.94 | $29.04 | $28.36 | 24,769 |
2021-06-30 | $29.06 | $29.06 | $28.92 | $28.94 | $28.26 | 19,187 |
2021-06-29 | $29.32 | $29.32 | $29.20 | $29.24 | $28.55 | 5,522 |
2021-06-28 | $29.29 | $29.29 | $29.17 | $29.21 | $28.53 | 8,112 |
2021-06-25 | $29.40 | $29.40 | $29.34 | $29.39 | $28.70 | 3,377 |
2021-06-24 | $29.30 | $29.36 | $29.30 | $29.36 | $28.68 | 2,358 |
2021-06-23 | $29.29 | $29.29 | $29.02 | $29.06 | $28.39 | 20,568 |
2021-06-22 | $29.15 | $29.34 | $29.14 | $29.31 | $28.63 | 9,928 |
2021-06-21 | $29.11 | $29.27 | $29.11 | $29.25 | $28.56 | 15,908 |
2021-06-18 | $28.86 | $28.99 | $28.85 | $28.88 | $28.21 | 7,636 |
2021-06-17 | $29.42 | $29.47 | $29.30 | $29.39 | $28.70 | 22,568 |
2021-06-16 | $29.86 | $29.89 | $29.62 | $29.62 | $28.93 | 5,767 |
2021-06-15 | $29.83 | $29.83 | $29.73 | $29.77 | $29.08 | 10,816 |
2021-06-14 | $29.70 | $29.76 | $29.66 | $29.72 | $29.03 | 10,462 |
2021-06-11 | $29.62 | $29.68 | $29.59 | $29.65 | $28.96 | 11,566 |
2021-06-10 | $29.66 | $29.71 | $29.57 | $29.65 | $28.96 | 2,209 |
2021-06-09 | $29.62 | $29.62 | $29.49 | $29.49 | $28.80 | 7,221 |
2021-06-08 | $29.63 | $29.68 | $29.61 | $29.64 | $28.95 | 2,469 |
2021-06-07 | $29.57 | $29.67 | $29.57 | $29.67 | $28.97 | 2,759 |
2021-06-04 | $29.51 | $29.64 | $29.51 | $29.64 | $28.95 | 5,903 |
2021-06-03 | $29.27 | $29.38 | $29.27 | $29.31 | $28.63 | 4,388 |
2021-06-02 | $29.46 | $29.55 | $29.44 | $29.48 | $28.79 | 4,648 |
2021-06-01 | $29.43 | $29.46 | $29.31 | $29.34 | $28.65 | 22,582 |
2021-05-28 | $29.26 | $29.34 | $29.26 | $29.30 | $28.62 | 11,177 |
2021-05-27 | $29.20 | $29.20 | $29.13 | $29.15 | $28.47 | 6,527 |
2021-05-26 | $29.08 | $29.14 | $29.05 | $29.09 | $28.41 | 4,193 |
2021-05-25 | $29.23 | $29.23 | $29.09 | $29.10 | $28.43 | 7,656 |
2021-05-24 | $29.06 | $29.15 | $28.98 | $29.06 | $28.38 | 17,544 |
2021-05-21 | $29.00 | $29.01 | $28.88 | $28.93 | $28.25 | 9,694 |
2021-05-20 | $28.80 | $28.95 | $28.80 | $28.91 | $28.24 | 3,832 |
2021-05-19 | $28.44 | $28.62 | $28.31 | $28.50 | $27.84 | 11,090 |
2021-05-18 | $28.75 | $28.91 | $28.75 | $28.76 | $28.09 | 21,057 |
2021-05-17 | $28.52 | $28.63 | $28.47 | $28.63 | $27.96 | 6,557 |
2021-05-14 | $28.50 | $28.72 | $28.50 | $28.69 | $28.02 | 14,398 |
2021-05-13 | $28.19 | $28.24 | $28.04 | $28.19 | $27.54 | 6,098 |
2021-05-12 | $28.39 | $28.39 | $28.02 | $28.02 | $27.36 | 7,641 |
2021-05-11 | $28.49 | $28.56 | $28.39 | $28.51 | $27.84 | 26,542 |
2021-05-10 | $29.06 | $29.13 | $28.84 | $28.84 | $28.17 | 10,005 |
2021-05-07 | $28.72 | $28.99 | $28.72 | $28.99 | $28.31 | 3,835 |
2021-05-06 | $28.51 | $28.67 | $28.51 | $28.65 | $27.98 | 7,348 |
2021-05-05 | $28.37 | $28.57 | $28.33 | $28.48 | $27.82 | 19,700 |
2021-05-04 | $28.21 | $28.27 | $27.97 | $28.13 | $27.47 | 29,885 |
2021-05-03 | $28.39 | $28.55 | $28.39 | $28.50 | $27.83 | 18,948 |
2021-04-30 | $28.43 | $28.43 | $28.17 | $28.23 | $27.57 | 6,698 |
2021-04-29 | $28.64 | $28.67 | $28.50 | $28.61 | $27.94 | 8,089 |
2021-04-28 | $28.62 | $28.65 | $28.58 | $28.62 | $27.96 | 4,734 |
2021-04-27 | $28.49 | $28.56 | $28.49 | $28.55 | $27.89 | 6,047 |
2021-04-26 | $28.50 | $28.66 | $28.50 | $28.62 | $27.95 | 10,976 |
2021-04-23 | $28.35 | $28.60 | $28.35 | $28.60 | $27.93 | 9,603 |
2021-04-22 | $28.44 | $28.47 | $28.29 | $28.31 | $27.65 | 30,604 |
2021-04-21 | $28.16 | $28.41 | $28.16 | $28.37 | $27.71 | 33,288 |
2021-04-20 | $28.37 | $28.37 | $28.12 | $28.22 | $27.56 | 21,505 |
2021-04-19 | $28.72 | $28.74 | $28.61 | $28.68 | $28.01 | 15,700 |
2021-04-16 | $28.63 | $28.78 | $28.61 | $28.77 | $28.10 | 27,600 |
2021-04-15 | $28.52 | $28.60 | $28.52 | $28.60 | $27.93 | 4,176 |
2021-04-14 | $28.33 | $28.50 | $28.33 | $28.39 | $27.73 | 17,890 |
2021-04-13 | $28.26 | $28.34 | $28.22 | $28.33 | $27.67 | 26,427 |
2021-04-12 | $28.18 | $28.22 | $28.12 | $28.17 | $27.51 | 22,132 |
2021-04-09 | $28.16 | $28.30 | $28.16 | $28.30 | $27.64 | 17,771 |
2021-04-08 | $28.21 | $28.25 | $28.18 | $28.20 | $27.54 | 16,720 |
2021-04-07 | $27.98 | $28.13 | $27.98 | $28.06 | $27.41 | 7,152 |
2021-04-06 | $28.09 | $28.15 | $28.05 | $28.06 | $27.41 | 11,479 |
2021-04-05 | $28.21 | $28.34 | $28.19 | $28.27 | $27.61 | 14,367 |
2021-04-01 | $27.76 | $27.94 | $27.75 | $27.94 | $27.29 | 19,796 |
2021-03-31 | $27.62 | $27.72 | $27.60 | $27.61 | $26.97 | 5,490 |
2021-03-30 | $27.63 | $27.72 | $27.61 | $27.62 | $26.98 | 4,394 |
2021-03-29 | $27.68 | $27.76 | $27.63 | $27.72 | $27.07 | 5,708 |
2021-03-26 | $27.62 | $27.80 | $27.59 | $27.80 | $27.15 | 4,655 |
2021-03-25 | $27.18 | $27.47 | $27.18 | $27.47 | $26.83 | 5,379 |
2021-03-24 | $27.32 | $27.44 | $27.27 | $27.27 | $26.63 | 6,491 |
2021-03-23 | $27.63 | $27.63 | $27.40 | $27.42 | $26.78 | 34,254 |
2021-03-22 | $27.75 | $27.90 | $27.73 | $27.79 | $27.14 | 7,643 |
2021-03-19 | $27.68 | $27.83 | $27.62 | $27.79 | $27.14 | 16,166 |
2021-03-18 | $27.82 | $28.05 | $27.75 | $27.76 | $27.11 | 181,087 |
2021-03-17 | $27.77 | $28.06 | $27.71 | $28.00 | $27.34 | 9,952 |
2021-03-16 | $27.83 | $27.89 | $27.81 | $27.82 | $27.17 | 6,481 |
2021-03-15 | $27.72 | $27.81 | $27.58 | $27.81 | $27.16 | 14,802 |
2021-03-12 | $27.63 | $27.74 | $27.53 | $27.73 | $27.08 | 15,505 |
2021-03-11 | $27.56 | $27.69 | $27.56 | $27.65 | $27.00 | 12,162 |
2021-03-10 | $27.52 | $27.52 | $27.34 | $27.46 | $26.82 | 18,496 |
2021-03-09 | $27.32 | $27.46 | $27.32 | $27.39 | $26.75 | 21,371 |
2021-03-08 | $27.04 | $27.24 | $27.04 | $27.07 | $26.43 | 6,129 |
2021-03-05 | $27.00 | $27.22 | $26.82 | $27.22 | $26.58 | 10,496 |
2021-03-04 | $27.42 | $27.42 | $26.88 | $26.98 | $26.35 | 16,952 |
2021-03-03 | $27.36 | $27.50 | $27.27 | $27.27 | $26.63 | 26,341 |
2021-03-02 | $27.44 | $27.53 | $27.36 | $27.44 | $26.80 | 8,025 |
2021-03-01 | $27.26 | $27.48 | $27.26 | $27.44 | $26.80 | 5,745 |
2021-02-26 | $27.19 | $27.19 | $26.95 | $26.98 | $26.35 | 7,213 |
2021-02-25 | $27.82 | $27.96 | $27.30 | $27.36 | $26.72 | 15,221 |
2021-02-24 | $27.57 | $27.85 | $27.51 | $27.85 | $27.20 | 8,258 |
2021-02-23 | $27.70 | $27.81 | $27.65 | $27.76 | $27.11 | 29,837 |
2021-02-22 | $27.70 | $27.92 | $27.70 | $27.76 | $27.12 | 7,190 |
2021-02-19 | $27.91 | $27.96 | $27.80 | $27.89 | $27.24 | 14,903 |
2021-02-18 | $27.63 | $27.79 | $27.48 | $27.78 | $27.13 | 14,504 |
2021-02-17 | $27.71 | $27.85 | $27.69 | $27.84 | $27.19 | 11,995 |
2021-02-16 | $28.00 | $28.07 | $27.96 | $27.96 | $27.31 | 8,525 |
2021-02-12 | $27.53 | $27.74 | $27.53 | $27.73 | $27.08 | 10,206 |
2021-02-11 | $27.60 | $27.73 | $27.48 | $27.59 | $26.95 | 13,068 |
2021-02-10 | $27.56 | $27.58 | $27.31 | $27.39 | $26.75 | 10,262 |
2021-02-09 | $27.15 | $27.49 | $27.15 | $27.45 | $26.81 | 13,390 |
2021-02-08 | $27.39 | $27.39 | $27.23 | $27.31 | $26.67 | 17,421 |
2021-02-05 | $27.07 | $27.09 | $26.97 | $27.06 | $26.43 | 5,214 |
2021-02-04 | $26.76 | $26.87 | $26.74 | $26.86 | $26.23 | 9,494 |
2021-02-03 | $26.83 | $26.97 | $26.79 | $26.88 | $26.25 | 14,861 |
2021-02-02 | $26.61 | $26.81 | $26.61 | $26.81 | $26.18 | 8,386 |
2021-02-01 | $26.44 | $26.57 | $26.37 | $26.50 | $25.88 | 58,708 |
2021-01-29 | $26.50 | $26.50 | $26.05 | $26.12 | $25.51 | 19,245 |
2021-01-28 | $26.52 | $26.92 | $26.52 | $26.79 | $26.16 | 39,229 |
2021-01-27 | $26.71 | $26.74 | $26.44 | $26.45 | $25.83 | 17,900 |
2021-01-26 | $27.19 | $27.21 | $27.11 | $27.15 | $26.52 | 20,387 |
2021-01-25 | $27.23 | $27.23 | $26.90 | $27.16 | $26.52 | 18,820 |
2021-01-22 | $27.08 | $27.22 | $27.08 | $27.17 | $26.54 | 13,420 |
2021-01-21 | $27.31 | $27.35 | $27.18 | $27.31 | $26.67 | 10,956 |
2021-01-20 | $27.12 | $27.26 | $27.09 | $27.25 | $26.62 | 7,692 |
2021-01-19 | $27.11 | $27.11 | $26.87 | $27.04 | $26.41 | 17,126 |
2021-01-15 | $26.96 | $27.00 | $26.74 | $26.88 | $26.26 | 113,519 |
2021-01-14 | $27.24 | $27.38 | $27.23 | $27.31 | $26.67 | 204,468 |
2021-01-13 | $27.10 | $27.20 | $27.08 | $27.11 | $26.48 | 21,036 |
2021-01-12 | $26.98 | $27.13 | $26.91 | $27.09 | $26.46 | 39,218 |
2021-01-11 | $26.81 | $27.15 | $26.81 | $27.02 | $26.39 | 23,388 |
2021-01-08 | $27.25 | $27.35 | $27.16 | $27.32 | $26.68 | 14,707 |
2021-01-07 | $26.85 | $27.10 | $26.85 | $27.04 | $26.41 | 104,231 |
2021-01-06 | $26.94 | $27.08 | $26.72 | $26.96 | $26.33 | 108,716 |
2021-01-05 | $26.49 | $26.96 | $26.49 | $26.89 | $26.26 | 31,954 |
2021-01-04 | $26.76 | $26.95 | $26.52 | $26.61 | $25.99 | 59,791 |
2020-12-31 | $26.62 | $26.62 | $26.40 | $26.44 | $25.82 | 21,472 |
2020-12-30 | $26.69 | $26.69 | $26.58 | $26.59 | $25.97 | 6,449 |
2020-12-29 | $26.61 | $26.61 | $26.45 | $26.49 | $25.87 | 5,225 |
2020-12-28 | $26.32 | $26.41 | $26.27 | $26.29 | $25.67 | 11,232 |
2020-12-24 | $26.14 | $26.14 | $26.08 | $26.12 | $25.52 | 3,937 |
2020-12-23 | $26.04 | $26.13 | $26.00 | $26.03 | $25.42 | 20,920 |
2020-12-22 | $25.84 | $25.84 | $25.79 | $25.82 | $25.21 | 7,300 |
2020-12-21 | $25.55 | $25.97 | $25.55 | $25.91 | $25.31 | 14,870 |
2020-12-18 | $26.59 | $26.59 | $26.45 | $26.53 | $25.71 | 10,700 |
2020-12-17 | $26.60 | $26.71 | $26.60 | $26.65 | $25.83 | 12,178 |
2020-12-16 | $26.39 | $26.48 | $26.37 | $26.44 | $25.63 | 16,234 |
2020-12-15 | $26.21 | $26.36 | $26.18 | $26.33 | $25.52 | 17,205 |
2020-12-14 | $26.32 | $26.35 | $26.07 | $26.12 | $25.31 | 42,098 |
2020-12-11 | $26.09 | $26.20 | $26.02 | $26.20 | $25.39 | 19,587 |
2020-12-10 | $26.11 | $26.25 | $26.10 | $26.22 | $25.41 | 14,313 |
2020-12-09 | $26.15 | $26.15 | $25.94 | $26.03 | $25.22 | 10,860 |
2020-12-08 | $25.83 | $26.02 | $25.83 | $25.98 | $25.17 | 11,384 |
2020-12-07 | $25.90 | $25.99 | $25.89 | $25.97 | $25.17 | 36,866 |
2020-12-04 | $25.98 | $26.07 | $25.97 | $26.07 | $25.26 | 8,466 |
2020-12-03 | $25.75 | $25.90 | $25.75 | $25.76 | $24.97 | 11,416 |
2020-12-02 | $25.58 | $25.76 | $25.58 | $25.73 | $24.93 | 10,639 |
2020-12-01 | $25.50 | $25.67 | $25.50 | $25.66 | $24.87 | 17,349 |
2020-11-30 | $25.47 | $25.51 | $25.20 | $25.20 | $24.42 | 8,005 |
2020-11-27 | $25.60 | $25.64 | $25.58 | $25.62 | $24.83 | 6,284 |
2020-11-25 | $25.36 | $25.51 | $25.36 | $25.50 | $24.71 | 2,338 |
2020-11-24 | $25.34 | $25.50 | $25.34 | $25.49 | $24.70 | 10,922 |
2020-11-23 | $25.09 | $25.15 | $25.00 | $25.09 | $24.31 | 5,567 |
2020-11-20 | $24.94 | $25.07 | $24.92 | $25.01 | $24.24 | 23,878 |
2020-11-19 | $24.81 | $24.93 | $24.81 | $24.93 | $24.16 | 8,041 |
2020-11-18 | $25.03 | $25.08 | $24.82 | $24.82 | $24.05 | 46,367 |
2020-11-17 | $24.92 | $25.06 | $24.85 | $24.98 | $24.21 | 12,421 |
2020-11-16 | $24.92 | $24.98 | $24.86 | $24.96 | $24.19 | 5,801 |
2020-11-13 | $24.48 | $24.69 | $24.48 | $24.66 | $23.90 | 7,274 |
2020-11-12 | $24.50 | $24.56 | $24.32 | $24.35 | $23.60 | 7,246 |
2020-11-11 | $24.58 | $24.73 | $24.55 | $24.67 | $23.91 | 18,025 |
2020-11-10 | $24.45 | $24.60 | $24.45 | $24.45 | $23.69 | 6,478 |
2020-11-09 | $24.87 | $24.87 | $24.28 | $24.33 | $23.58 | 15,918 |
2020-11-06 | $23.62 | $23.75 | $23.61 | $23.65 | $22.92 | 17,903 |
2020-11-05 | $23.53 | $23.63 | $23.51 | $23.59 | $22.86 | 7,287 |
2020-11-04 | $22.98 | $23.23 | $22.82 | $23.07 | $22.36 | 11,518 |
2020-11-03 | $22.70 | $22.86 | $22.70 | $22.82 | $22.11 | 37,655 |
2020-11-02 | $22.26 | $22.29 | $22.13 | $22.26 | $21.57 | 20,239 |
2020-10-30 | $22.07 | $22.07 | $21.85 | $22.03 | $21.35 | 40,077 |
2020-10-29 | $22.07 | $22.18 | $21.93 | $22.18 | $21.49 | 140,634 |
2020-10-28 | $22.26 | $22.26 | $22.00 | $22.00 | $21.32 | 39,355 |
2020-10-27 | $22.75 | $22.75 | $22.64 | $22.64 | $21.94 | 21,062 |
2020-10-26 | $22.88 | $22.98 | $22.69 | $22.80 | $22.09 | 19,404 |
2020-10-23 | $23.20 | $23.24 | $23.07 | $23.24 | $22.52 | 21,429 |
2020-10-22 | $23.03 | $23.09 | $22.91 | $23.08 | $22.37 | 28,119 |
2020-10-21 | $23.16 | $23.21 | $23.02 | $23.02 | $22.31 | 22,101 |
2020-10-20 | $23.18 | $23.24 | $23.11 | $23.12 | $22.41 | 640,294 |
2020-10-19 | $23.20 | $23.24 | $22.96 | $22.96 | $22.25 | 45,917 |
2020-10-16 | $23.17 | $23.17 | $23.08 | $23.14 | $22.42 | 11,046 |
2020-10-15 | $22.88 | $23.06 | $22.84 | $23.04 | $22.33 | 326,344 |
2020-10-14 | $23.44 | $23.44 | $23.26 | $23.32 | $22.60 | 32,074 |
2020-10-13 | $23.40 | $23.40 | $23.29 | $23.31 | $22.59 | 14,572 |
2020-10-12 | $23.48 | $23.57 | $23.47 | $23.49 | $22.76 | 15,590 |
2020-10-09 | $23.42 | $23.48 | $23.40 | $23.48 | $22.75 | 16,300 |
2020-10-08 | $23.23 | $23.35 | $23.15 | $23.28 | $22.56 | 35,298 |
2020-10-07 | $23.16 | $23.20 | $23.03 | $23.12 | $22.41 | 65,200 |
2020-10-06 | $23.19 | $23.20 | $22.88 | $22.93 | $22.22 | 74,209 |
2020-10-05 | $23.00 | $23.15 | $22.95 | $23.12 | $22.41 | 53,139 |
2020-10-02 | $22.65 | $22.84 | $22.65 | $22.77 | $22.07 | 33,652 |
2020-10-01 | $22.92 | $22.92 | $22.73 | $22.86 | $22.15 | 97,677 |
2020-09-30 | $22.85 | $22.91 | $22.71 | $22.77 | $22.07 | 17,835 |
2020-09-29 | $22.98 | $22.98 | $22.80 | $22.85 | $22.14 | 20,944 |
2020-09-28 | $22.83 | $22.91 | $22.78 | $22.87 | $22.16 | 12,420 |
2020-09-25 | $22.29 | $22.56 | $22.28 | $22.53 | $21.83 | 10,536 |
2020-09-24 | $22.31 | $22.59 | $22.31 | $22.50 | $21.80 | 35,002 |
2020-09-23 | $22.74 | $22.80 | $22.48 | $22.48 | $21.78 | 22,094 |
2020-09-22 | $22.67 | $22.72 | $22.52 | $22.70 | $22.00 | 29,797 |
2020-09-21 | $22.88 | $22.88 | $22.49 | $22.70 | $22.00 | 53,671 |
2020-09-18 | $23.36 | $23.38 | $23.19 | $23.24 | $22.52 | 4,787 |
2020-09-17 | $23.17 | $23.46 | $23.17 | $23.41 | $22.69 | 9,196 |
2020-09-16 | $23.48 | $23.58 | $23.40 | $23.40 | $22.68 | 13,788 |
2020-09-15 | $23.42 | $23.58 | $23.37 | $23.41 | $22.69 | 21,096 |
2020-09-14 | $23.34 | $23.39 | $23.29 | $23.29 | $22.57 | 15,527 |
2020-09-11 | $23.21 | $23.24 | $23.08 | $23.15 | $22.43 | 18,234 |
2020-09-10 | $23.32 | $23.32 | $22.93 | $22.93 | $22.22 | 15,530 |
2020-09-09 | $23.10 | $23.28 | $23.06 | $23.18 | $22.46 | 127,889 |
2020-09-08 | $22.80 | $22.96 | $22.68 | $22.76 | $22.06 | 48,295 |
2020-09-04 | $23.18 | $23.18 | $22.79 | $23.06 | $22.35 | 171,745 |
2020-09-03 | $23.56 | $23.56 | $23.00 | $23.06 | $22.35 | 34,682 |
2020-09-02 | $23.45 | $23.59 | $23.39 | $23.55 | $22.82 | 16,545 |
2020-09-01 | $23.30 | $23.38 | $23.25 | $23.36 | $22.64 | 73,666 |
2020-08-31 | $23.40 | $23.45 | $23.24 | $23.26 | $22.54 | 27,490 |
2020-08-28 | $23.36 | $23.49 | $23.34 | $23.49 | $22.76 | 9,537 |
2020-08-27 | $23.47 | $23.50 | $23.25 | $23.29 | $22.57 | 14,718 |
2020-08-26 | $23.34 | $23.54 | $23.34 | $23.50 | $22.77 | 7,604 |
2020-08-25 | $23.44 | $23.45 | $23.25 | $23.35 | $22.63 | 26,406 |
2020-08-24 | $23.29 | $23.35 | $23.21 | $23.30 | $22.58 | 20,731 |
2020-08-21 | $23.04 | $23.10 | $22.94 | $23.01 | $22.30 | 28,541 |
2020-08-20 | $23.15 | $23.27 | $23.12 | $23.22 | $22.50 | 37,845 |
2020-08-19 | $23.51 | $23.53 | $23.29 | $23.29 | $22.57 | 8,112 |
2020-08-18 | $23.39 | $23.45 | $23.35 | $23.37 | $22.65 | 12,092 |
2020-08-17 | $23.54 | $23.57 | $23.41 | $23.41 | $22.69 | 70,674 |
2020-08-14 | $23.51 | $23.56 | $23.50 | $23.53 | $22.81 | 9,937 |
2020-08-13 | $23.51 | $23.67 | $23.50 | $23.50 | $22.77 | 15,961 |
2020-08-12 | $23.52 | $23.57 | $23.39 | $23.55 | $22.82 | 12,017 |
2020-08-11 | $23.50 | $23.57 | $23.50 | $23.53 | $22.80 | 8,906 |
2020-08-10 | $23.69 | $23.69 | $23.50 | $23.50 | $22.77 | 14,703 |
2020-08-07 | $23.56 | $23.58 | $23.45 | $23.49 | $22.76 | 40,031 |
2020-08-06 | $23.50 | $23.63 | $23.49 | $23.60 | $22.87 | 13,695 |
2020-08-05 | $23.56 | $23.74 | $23.56 | $23.58 | $22.85 | 12,390 |
2020-08-04 | $23.28 | $23.50 | $23.28 | $23.49 | $22.76 | 20,066 |
2020-08-03 | $23.12 | $23.34 | $23.12 | $23.31 | $22.59 | 27,424 |
2020-07-31 | $23.26 | $23.26 | $22.82 | $22.98 | $22.27 | 45,123 |
2020-07-30 | $23.46 | $23.46 | $23.06 | $23.40 | $22.68 | 20,823 |
2020-07-29 | $23.58 | $23.79 | $23.57 | $23.72 | $22.99 | 11,991 |
2020-07-28 | $23.56 | $23.65 | $23.48 | $23.49 | $22.76 | 93,114 |
2020-07-27 | $23.36 | $23.66 | $23.36 | $23.64 | $22.91 | 19,971 |
2020-07-24 | $23.34 | $23.38 | $23.25 | $23.27 | $22.55 | 28,905 |
2020-07-23 | $23.54 | $23.63 | $23.38 | $23.39 | $22.67 | 36,301 |
2020-07-22 | $23.54 | $23.62 | $23.49 | $23.62 | $22.89 | 34,590 |
2020-07-21 | $23.71 | $23.71 | $23.49 | $23.54 | $22.81 | 332,187 |
2020-07-20 | $23.39 | $23.44 | $23.36 | $23.37 | $22.65 | 82,431 |
2020-07-17 | $23.36 | $23.39 | $23.34 | $23.39 | $22.67 | 11,834 |
2020-07-16 | $23.38 | $23.39 | $23.34 | $23.36 | $22.64 | 9,794 |
2020-07-15 | $23.38 | $23.38 | $23.34 | $23.34 | $22.62 | 41,024 |
2020-07-14 | $23.37 | $23.38 | $23.35 | $23.35 | $22.63 | 12,920 |
2020-07-13 | $23.38 | $23.41 | $23.35 | $23.37 | $22.64 | 6,928 |
2020-07-10 | $23.36 | $23.38 | $23.34 | $23.35 | $22.62 | 8,893 |
2020-07-09 | $23.39 | $23.39 | $23.35 | $23.35 | $22.63 | 23,014 |
2020-07-08 | $23.39 | $23.39 | $23.35 | $23.35 | $22.63 | 9,712 |
2020-07-07 | $23.38 | $23.40 | $23.35 | $23.36 | $22.64 | 61,973 |
2020-07-06 | $23.36 | $23.40 | $23.34 | $23.34 | $22.62 | 21,439 |
2020-07-02 | $23.41 | $23.42 | $23.35 | $23.36 | $22.64 | 143,707 |
2020-07-01 | $23.40 | $23.43 | $23.36 | $23.41 | $22.68 | 49,076 |
2020-06-30 | $23.31 | $23.42 | $23.31 | $23.41 | $22.69 | 133,245 |
2020-06-29 | $23.39 | $23.42 | $23.34 | $23.34 | $22.62 | 105,180 |
2020-06-26 | $23.40 | $23.44 | $23.37 | $23.38 | $22.66 | 32,225 |
2020-06-25 | $23.41 | $23.43 | $23.39 | $23.39 | $22.67 | 17,638 |
2020-06-24 | $23.40 | $23.43 | $23.39 | $23.39 | $22.67 | 23,026 |
2020-06-23 | $23.42 | $23.46 | $23.39 | $23.41 | $22.69 | 37,487 |
2020-06-22 | $23.40 | $23.47 | $23.40 | $23.44 | $22.71 | 34,853 |
2020-06-19 | $23.44 | $23.44 | $23.41 | $23.42 | $22.70 | 10,351 |
2020-06-18 | $23.44 | $23.47 | $23.35 | $23.46 | $22.73 | 21,885 |
2020-06-17 | $23.40 | $23.46 | $23.40 | $23.41 | $22.69 | 25,978 |
2020-06-16 | $23.43 | $23.45 | $23.42 | $23.44 | $22.71 | 16,999 |
2020-06-15 | $23.44 | $23.47 | $23.41 | $23.46 | $22.73 | 20,838 |
2020-06-12 | $23.44 | $23.47 | $23.40 | $23.40 | $22.68 | 41,547 |
2020-06-11 | $23.41 | $23.48 | $23.40 | $23.47 | $22.74 | 30,458 |
2020-06-10 | $23.41 | $23.47 | $23.40 | $23.46 | $22.73 | 23,754 |
2020-06-09 | $23.41 | $23.48 | $23.40 | $23.47 | $22.74 | 48,491 |
2020-06-08 | $23.45 | $23.48 | $23.45 | $23.48 | $22.75 | 38,532 |
2020-06-05 | $23.40 | $23.47 | $23.40 | $23.46 | $22.73 | 37,446 |
2020-06-04 | $23.45 | $23.47 | $23.40 | $23.44 | $22.71 | 14,954 |
2020-06-03 | $23.40 | $23.47 | $23.40 | $23.40 | $22.68 | 31,058 |
2020-06-02 | $23.46 | $23.49 | $23.40 | $23.46 | $22.73 | 95,551 |
2020-06-01 | $23.42 | $23.48 | $23.37 | $23.45 | $22.72 | 113,358 |
2020-05-29 | $23.40 | $23.43 | $23.36 | $23.43 | $22.70 | 16,255 |
2020-05-28 | $23.40 | $23.42 | $23.37 | $23.38 | $22.66 | 308,969 |
2020-05-27 | $23.39 | $23.42 | $23.37 | $23.40 | $22.67 | 42,107 |
2020-05-26 | $23.37 | $23.43 | $23.37 | $23.40 | $22.68 | 18,376 |
2020-05-22 | $23.39 | $23.43 | $23.36 | $23.40 | $22.68 | 11,070 |
2020-05-21 | $23.40 | $23.43 | $23.40 | $23.41 | $22.69 | 14,752 |
2020-05-20 | $23.40 | $23.42 | $23.40 | $23.40 | $22.68 | 24,705 |
2020-05-19 | $23.40 | $23.43 | $23.39 | $23.41 | $22.69 | 26,923 |
2020-05-18 | $23.42 | $23.44 | $23.36 | $23.39 | $22.67 | 26,150 |
2020-05-15 | $23.39 | $23.44 | $23.36 | $23.37 | $22.65 | 11,539 |
2020-05-14 | $23.43 | $23.44 | $23.37 | $23.41 | $22.69 | 9,723 |
2020-05-13 | $23.41 | $23.44 | $23.37 | $23.42 | $22.69 | 13,423 |
2020-05-12 | $23.43 | $23.44 | $23.37 | $23.43 | $22.71 | 37,496 |
2020-05-11 | $23.43 | $23.44 | $23.37 | $23.39 | $22.67 | 32,884 |
2020-05-08 | $23.44 | $23.44 | $23.37 | $23.41 | $22.69 | 13,420 |
2020-05-07 | $23.44 | $23.44 | $23.37 | $23.40 | $22.68 | 17,764 |
2020-05-06 | $23.37 | $23.44 | $23.37 | $23.39 | $22.66 | 50,221 |
2020-05-05 | $23.45 | $23.48 | $23.38 | $23.40 | $22.67 | 159,484 |
2020-05-04 | $23.42 | $23.48 | $23.41 | $23.44 | $22.71 | 20,030 |
2020-05-01 | $23.41 | $23.45 | $23.41 | $23.42 | $22.70 | 25,041 |
2020-04-30 | $23.48 | $23.48 | $23.43 | $23.43 | $22.71 | 17,830 |
2020-04-29 | $23.51 | $23.51 | $23.41 | $23.46 | $22.73 | 19,202 |
2020-04-28 | $23.48 | $23.48 | $23.44 | $23.48 | $22.75 | 16,171 |
2020-04-27 | $23.45 | $23.48 | $23.43 | $23.48 | $22.75 | 29,028 |
2020-04-24 | $23.48 | $23.48 | $23.41 | $23.42 | $22.70 | 18,449 |
2020-04-23 | $23.40 | $23.46 | $23.40 | $23.42 | $22.70 | 20,914 |
2020-04-22 | $23.41 | $23.49 | $23.41 | $23.46 | $22.73 | 43,702 |
2020-04-21 | $23.42 | $23.49 | $23.32 | $23.48 | $22.75 | 35,441 |
2020-04-20 | $23.42 | $23.49 | $23.37 | $23.48 | $22.75 | 66,817 |
2020-04-17 | $23.47 | $23.49 | $23.41 | $23.47 | $22.74 | 26,063 |
2020-04-16 | $23.49 | $23.56 | $23.42 | $23.50 | $22.77 | 37,327 |
2020-04-15 | $23.44 | $23.50 | $23.43 | $23.49 | $22.76 | 21,122 |
2020-04-14 | $23.42 | $23.48 | $23.42 | $23.45 | $22.73 | 72,981 |
2020-04-13 | $23.49 | $23.49 | $23.42 | $23.45 | $22.72 | 39,202 |
2020-04-09 | $23.46 | $23.51 | $23.41 | $23.45 | $22.72 | 108,044 |
2020-04-08 | $23.42 | $23.50 | $23.42 | $23.46 | $22.73 | 105,615 |
2020-04-07 | $23.47 | $23.57 | $23.42 | $23.43 | $22.71 | 85,289 |
2020-04-06 | $23.43 | $23.50 | $23.43 | $23.48 | $22.76 | 25,065 |
2020-04-03 | $23.43 | $23.51 | $23.43 | $23.50 | $22.77 | 41,217 |
2020-04-02 | $23.40 | $23.50 | $23.39 | $23.47 | $22.74 | 121,779 |
2020-04-01 | $23.45 | $23.47 | $23.42 | $23.46 | $22.74 | 27,576 |
2020-03-31 | $23.43 | $23.46 | $23.27 | $23.32 | $22.60 | 90,305 |
2020-03-30 | $23.40 | $23.48 | $23.40 | $23.41 | $22.69 | 44,245 |
2020-03-27 | $23.42 | $23.50 | $23.40 | $23.48 | $22.75 | 138,539 |
2020-03-26 | $23.43 | $23.51 | $23.39 | $23.48 | $22.75 | 83,006 |
2020-03-25 | $23.48 | $23.55 | $23.38 | $23.51 | $22.78 | 303,443 |
2020-03-24 | $23.48 | $23.56 | $23.37 | $23.51 | $22.78 | 23,576 |
2020-03-23 | $23.52 | $23.53 | $23.39 | $23.51 | $22.78 | 108,117 |
2020-03-20 | $23.42 | $23.61 | $23.42 | $23.52 | $22.79 | 35,346 |
2020-03-19 | $23.63 | $23.63 | $23.47 | $23.51 | $22.78 | 99,388 |
2020-03-18 | $23.58 | $23.59 | $23.46 | $23.46 | $22.73 | 73,029 |
2020-03-17 | $23.44 | $23.61 | $23.40 | $23.56 | $22.83 | 111,488 |
2020-03-16 | $21.53 | $25.55 | $21.53 | $23.58 | $22.85 | 203,866 |
2020-03-13 | $23.56 | $23.68 | $23.51 | $23.60 | $22.87 | 132,043 |
2020-03-12 | $23.44 | $23.61 | $23.21 | $23.59 | $22.86 | 47,209 |
2020-03-11 | $23.45 | $23.56 | $23.44 | $23.53 | $22.80 | 303,268 |
2020-03-10 | $23.71 | $23.71 | $23.25 | $23.53 | $22.81 | 25,325 |
2020-03-09 | $23.20 | $23.82 | $23.20 | $23.40 | $22.68 | 298,007 |
2020-03-06 | $24.05 | $24.38 | $24.05 | $24.35 | $23.60 | 34,325 |
2020-03-05 | $24.66 | $24.66 | $24.45 | $24.50 | $23.74 | 21,663 |
2020-03-04 | $24.67 | $24.99 | $24.60 | $24.95 | $24.18 | 24,891 |
2020-03-03 | $24.67 | $27.14 | $24.18 | $24.31 | $23.55 | 34,917 |
2020-03-02 | $24.22 | $24.54 | $24.03 | $24.54 | $23.78 | 58,373 |
2020-02-28 | $23.73 | $24.28 | $23.62 | $24.26 | $23.51 | 168,788 |
2020-02-27 | $24.65 | $24.93 | $24.35 | $24.35 | $23.60 | 83,545 |
2020-02-26 | $25.22 | $25.38 | $25.04 | $25.08 | $24.30 | 83,887 |
2020-02-25 | $25.47 | $25.48 | $24.96 | $25.06 | $24.29 | 73,475 |
2020-02-24 | $25.39 | $25.60 | $25.37 | $25.45 | $24.66 | 45,372 |
2020-02-21 | $26.46 | $26.50 | $26.39 | $26.41 | $25.59 | 26,929 |
2020-02-20 | $26.73 | $26.73 | $26.43 | $26.55 | $25.73 | 39,410 |
2020-02-19 | $26.76 | $26.79 | $26.69 | $26.74 | $25.91 | 24,938 |
2020-02-18 | $26.68 | $26.68 | $26.64 | $26.66 | $25.84 | 18,259 |
2020-02-14 | $26.84 | $26.84 | $26.73 | $26.83 | $26.00 | 21,390 |
2020-02-13 | $26.94 | $26.94 | $26.82 | $26.85 | $26.02 | 147,999 |
2020-02-12 | $27.04 | $27.08 | $27.02 | $27.06 | $26.22 | 19,898 |
2020-02-11 | $26.95 | $27.02 | $26.91 | $26.96 | $26.13 | 26,949 |
2020-02-10 | $26.63 | $26.78 | $26.63 | $26.75 | $25.92 | 71,519 |
2020-02-07 | $26.81 | $26.82 | $26.70 | $26.72 | $25.89 | 92,265 |
2020-02-06 | $26.87 | $27.01 | $26.77 | $26.94 | $26.11 | 77,441 |
2020-02-05 | $26.68 | $26.75 | $26.63 | $26.72 | $25.89 | 13,567 |
2020-02-04 | $26.35 | $26.52 | $26.35 | $26.43 | $25.61 | 23,984 |
2020-02-03 | $26.11 | $26.12 | $25.88 | $26.01 | $25.21 | 139,934 |
2020-01-31 | $26.27 | $26.27 | $25.79 | $25.89 | $25.09 | 118,447 |
2020-01-30 | $26.34 | $26.56 | $26.30 | $26.50 | $25.68 | 28,141 |
2020-01-29 | $26.69 | $26.71 | $26.56 | $26.61 | $25.79 | 18,568 |
2020-01-28 | $26.50 | $26.64 | $26.50 | $26.62 | $25.80 | 17,684 |
2020-01-27 | $26.39 | $26.53 | $26.38 | $26.42 | $25.60 | 34,295 |
2020-01-24 | $27.06 | $27.11 | $26.89 | $26.94 | $26.11 | 47,994 |
2020-01-23 | $27.02 | $27.06 | $26.84 | $27.05 | $26.22 | 184,598 |
2020-01-22 | $27.16 | $27.17 | $27.08 | $27.08 | $26.24 | 129,020 |
2020-01-21 | $27.09 | $27.13 | $27.00 | $27.03 | $26.19 | 34,337 |
2020-01-17 | $27.24 | $27.25 | $27.16 | $27.25 | $26.40 | 41,467 |
2020-01-16 | $27.11 | $27.17 | $27.07 | $27.14 | $26.30 | 45,905 |
2020-01-15 | $26.96 | $27.07 | $26.96 | $27.00 | $26.17 | 12,512 |
2020-01-14 | $27.00 | $27.07 | $26.98 | $27.03 | $26.19 | 9,224 |
2020-01-13 | $26.94 | $27.02 | $26.89 | $26.97 | $26.14 | 16,376 |
2020-01-10 | $27.00 | $27.00 | $26.85 | $26.85 | $26.02 | 26,923 |
2020-01-09 | $26.95 | $26.97 | $26.84 | $26.97 | $26.13 | 32,907 |
2020-01-08 | $26.72 | $26.93 | $26.72 | $26.86 | $26.03 | 28,371 |
2020-01-07 | $26.73 | $26.84 | $26.73 | $26.77 | $25.94 | 37,337 |
2020-01-06 | $26.64 | $26.84 | $26.64 | $26.82 | $25.99 | 32,506 |
2020-01-03 | $26.75 | $26.87 | $26.70 | $26.70 | $25.87 | 10,936 |
2020-01-02 | $26.94 | $27.05 | $26.88 | $26.98 | $26.15 | 86,091 |
2019-12-31 | $26.64 | $26.79 | $26.64 | $26.79 | $25.96 | 24,197 |
2019-12-30 | $26.93 | $26.93 | $26.70 | $26.70 | $25.87 | 20,171 |
2019-12-27 | $26.81 | $26.92 | $26.81 | $26.86 | $26.03 | 15,573 |
2019-12-26 | $26.75 | $26.80 | $26.75 | $26.78 | $25.95 | 9,581 |
2019-12-24 | $26.66 | $26.71 | $26.66 | $26.67 | $25.85 | 61,370 |
2019-12-23 | $26.97 | $27.01 | $26.92 | $26.99 | $25.90 | 28,600 |
2019-12-20 | $26.98 | $27.01 | $26.96 | $26.97 | $25.88 | 13,939 |
2019-12-19 | $26.86 | $26.97 | $26.81 | $26.90 | $25.81 | 17,651 |
2019-12-18 | $26.88 | $26.94 | $26.86 | $26.91 | $25.83 | 23,896 |
2019-12-17 | $26.95 | $27.00 | $26.91 | $26.98 | $25.89 | 26,874 |
2019-12-16 | $27.09 | $27.10 | $27.00 | $27.03 | $25.94 | 14,545 |
2019-12-13 | $26.69 | $26.90 | $26.69 | $26.77 | $25.69 | 43,714 |
2019-12-12 | $26.43 | $26.64 | $26.37 | $26.62 | $25.55 | 11,591 |
2019-12-11 | $26.32 | $26.44 | $26.28 | $26.42 | $25.36 | 73,269 |
2019-12-10 | $26.31 | $26.34 | $26.19 | $26.28 | $25.23 | 27,555 |
2019-12-09 | $26.31 | $26.47 | $26.30 | $26.30 | $25.24 | 56,873 |
2019-12-06 | $26.35 | $26.39 | $26.33 | $26.36 | $25.30 | 7,317 |
2019-12-05 | $26.13 | $26.19 | $26.12 | $26.17 | $25.11 | 29,314 |
2019-12-04 | $26.17 | $26.22 | $26.15 | $26.18 | $25.13 | 6,613 |
2019-12-03 | $25.80 | $25.99 | $25.80 | $25.97 | $24.92 | 7,868 |
2019-12-02 | $26.21 | $26.21 | $25.99 | $26.09 | $25.04 | 21,371 |
2019-11-29 | $26.28 | $26.28 | $26.17 | $26.22 | $25.16 | 2,032 |
2019-11-27 | $26.40 | $26.43 | $26.38 | $26.41 | $25.35 | 7,217 |
2019-11-26 | $26.33 | $26.39 | $26.31 | $26.32 | $25.26 | 41,236 |
2019-11-25 | $26.37 | $26.37 | $26.29 | $26.35 | $25.29 | 15,543 |
2019-11-22 | $26.22 | $26.22 | $26.09 | $26.19 | $25.13 | 14,849 |
2019-11-21 | $26.14 | $26.27 | $26.04 | $26.15 | $25.10 | 12,752 |
2019-11-20 | $26.24 | $26.25 | $26.12 | $26.15 | $25.09 | 6,306 |
2019-11-19 | $26.36 | $26.42 | $26.30 | $26.34 | $25.28 | 11,859 |
2019-11-18 | $26.31 | $26.40 | $26.31 | $26.37 | $25.31 | 10,016 |
2019-11-15 | $26.31 | $26.38 | $26.24 | $26.38 | $25.32 | 27,286 |
2019-11-14 | $26.17 | $26.21 | $26.12 | $26.20 | $25.14 | 10,984 |
2019-11-13 | $26.15 | $26.27 | $26.15 | $26.26 | $25.20 | 21,521 |
2019-11-12 | $26.43 | $26.43 | $26.29 | $26.31 | $25.25 | 19,350 |
2019-11-11 | $26.23 | $26.33 | $26.23 | $26.30 | $25.24 | 14,395 |
2019-11-08 | $26.27 | $26.33 | $26.25 | $26.33 | $25.27 | 9,804 |
2019-11-07 | $26.45 | $26.45 | $26.34 | $26.34 | $25.28 | 25,462 |
2019-11-06 | $26.35 | $26.35 | $26.24 | $26.31 | $25.25 | 69,958 |
2019-11-05 | $26.28 | $26.32 | $26.24 | $26.29 | $25.23 | 16,796 |
2019-11-04 | $26.36 | $26.36 | $26.22 | $26.30 | $25.24 | 23,232 |
2019-11-01 | $26.16 | $26.17 | $26.10 | $26.14 | $25.09 | 14,119 |
2019-10-31 | $25.95 | $25.95 | $25.81 | $25.94 | $24.90 | 36,700 |
2019-10-30 | $25.90 | $26.02 | $25.81 | $25.99 | $24.95 | 18,384 |
2019-10-29 | $25.84 | $25.93 | $25.82 | $25.90 | $24.86 | 19,956 |
2019-10-28 | $25.86 | $25.93 | $25.86 | $25.90 | $24.86 | 18,472 |
2019-10-25 | $25.75 | $25.86 | $25.72 | $25.83 | $24.79 | 12,068 |
2019-10-24 | $25.82 | $25.85 | $25.75 | $25.81 | $24.77 | 29,110 |
2019-10-23 | $25.69 | $25.76 | $25.68 | $25.73 | $24.70 | 124,563 |
2019-10-22 | $25.67 | $25.84 | $25.66 | $25.71 | $24.68 | 191,122 |
2019-10-21 | $25.72 | $25.72 | $25.69 | $25.69 | $24.66 | 13,307 |
2019-10-18 | $25.51 | $25.56 | $25.50 | $25.55 | $24.52 | 12,798 |
2019-10-17 | $25.61 | $25.63 | $25.55 | $25.55 | $24.52 | 26,513 |
2019-10-16 | $25.44 | $25.55 | $25.43 | $25.51 | $24.48 | 20,815 |
2019-10-15 | $25.30 | $25.54 | $25.30 | $25.50 | $24.47 | 12,045 |
2019-10-14 | $25.38 | $25.38 | $25.22 | $25.24 | $24.22 | 25,556 |
2019-10-11 | $25.30 | $25.47 | $25.30 | $25.35 | $24.33 | 32,244 |
2019-10-10 | $24.80 | $24.99 | $24.80 | $24.99 | $23.98 | 113,248 |
2019-10-09 | $24.77 | $24.86 | $24.73 | $24.82 | $23.82 | 12,317 |
2019-10-08 | $24.68 | $24.70 | $24.61 | $24.63 | $23.64 | 23,698 |
2019-10-07 | $24.92 | $24.95 | $24.85 | $24.87 | $23.87 | 13,607 |
2019-10-04 | $24.74 | $24.86 | $24.71 | $24.86 | $23.86 | 4,917 |
2019-10-03 | $24.57 | $24.68 | $24.44 | $24.68 | $23.68 | 16,314 |
2019-10-02 | $24.69 | $24.70 | $24.49 | $24.55 | $23.56 | 63,574 |
2019-10-01 | $25.27 | $25.28 | $24.96 | $25.02 | $24.01 | 121,826 |
2019-09-30 | $25.21 | $25.25 | $25.13 | $25.13 | $24.12 | 6,385 |
2019-09-27 | $25.20 | $25.29 | $25.12 | $25.15 | $24.14 | 19,789 |
2019-09-26 | $25.28 | $25.32 | $25.19 | $25.28 | $24.26 | 19,406 |
2019-09-25 | $25.15 | $25.24 | $25.07 | $25.23 | $24.21 | 15,791 |
2019-09-24 | $25.43 | $25.44 | $25.27 | $25.30 | $24.28 | 8,954 |
2019-09-23 | $25.29 | $25.37 | $25.29 | $25.35 | $24.33 | 4,662 |
2019-09-20 | $25.52 | $25.53 | $25.41 | $25.41 | $24.39 | 10,070 |
2019-09-19 | $25.45 | $25.53 | $25.43 | $25.43 | $24.41 | 5,809 |
2019-09-18 | $25.34 | $25.36 | $25.21 | $25.36 | $24.34 | 6,203 |
2019-09-17 | $25.20 | $25.41 | $25.20 | $25.41 | $24.39 | 3,398 |
2019-09-16 | $25.29 | $25.37 | $25.25 | $25.29 | $24.27 | 11,222 |
2019-09-13 | $25.49 | $25.55 | $25.44 | $25.45 | $24.42 | 3,366 |
2019-09-12 | $25.25 | $25.41 | $25.25 | $25.38 | $24.36 | 28,824 |
2019-09-11 | $25.16 | $25.22 | $25.15 | $25.21 | $24.20 | 11,300 |
2019-09-10 | $24.99 | $25.11 | $24.99 | $25.08 | $24.07 | 6,511 |
2019-09-09 | $25.03 | $25.06 | $24.97 | $25.04 | $24.03 | 26,008 |
2019-09-06 | $24.99 | $25.02 | $24.98 | $24.98 | $23.97 | 7,241 |
2019-09-05 | $24.89 | $24.94 | $24.89 | $24.89 | $23.89 | 3,072 |
2019-09-04 | $24.68 | $24.74 | $24.67 | $24.74 | $23.74 | 16,406 |
2019-09-03 | $24.38 | $24.44 | $24.31 | $24.41 | $23.43 | 23,195 |
2019-08-30 | $24.55 | $24.55 | $24.38 | $24.46 | $23.47 | 8,198 |
2019-08-29 | $24.43 | $24.44 | $24.37 | $24.39 | $23.41 | 16,782 |
2019-08-28 | $24.11 | $24.23 | $24.06 | $24.18 | $23.21 | 6,587 |
2019-08-27 | $24.26 | $24.28 | $24.16 | $24.16 | $23.19 | 8,800 |
2019-08-26 | $24.14 | $24.16 | $24.12 | $24.15 | $23.17 | 3,470 |
2019-08-23 | $24.34 | $24.34 | $23.93 | $23.97 | $23.00 | 20,110 |
2019-08-22 | $24.40 | $24.40 | $24.17 | $24.31 | $23.33 | 24,178 |
2019-08-21 | $24.42 | $24.44 | $24.35 | $24.35 | $23.37 | 3,155 |
2019-08-20 | $24.19 | $24.29 | $24.14 | $24.15 | $23.18 | 27,083 |
2019-08-19 | $24.36 | $24.36 | $24.28 | $24.28 | $23.31 | 16,727 |
2019-08-16 | $24.05 | $24.16 | $23.99 | $24.15 | $23.18 | 6,603 |
2019-08-15 | $23.84 | $23.94 | $23.74 | $23.88 | $22.92 | 34,030 |
2019-08-14 | $23.99 | $23.99 | $23.82 | $23.83 | $22.87 | 9,086 |
2019-08-13 | $24.14 | $24.51 | $24.14 | $24.41 | $23.43 | 4,444 |
2019-08-12 | $24.33 | $24.33 | $24.13 | $24.22 | $23.25 | 15,673 |
2019-08-09 | $24.43 | $24.49 | $24.35 | $24.44 | $23.46 | 17,832 |
2019-08-08 | $24.42 | $24.59 | $24.37 | $24.55 | $23.56 | 20,639 |
2019-08-07 | $24.04 | $24.37 | $24.04 | $24.31 | $23.33 | 8,367 |
2019-08-06 | $24.25 | $24.25 | $23.99 | $24.19 | $23.22 | 10,623 |
2019-08-05 | $24.14 | $24.22 | $24.01 | $24.07 | $23.10 | 15,273 |
2019-08-02 | $24.71 | $24.71 | $24.56 | $24.64 | $23.65 | 14,024 |
2019-08-01 | $24.94 | $25.16 | $24.79 | $24.84 | $23.84 | 28,840 |
2019-07-31 | $25.14 | $25.15 | $24.89 | $24.92 | $23.92 | 16,244 |
2019-07-30 | $25.16 | $25.16 | $25.06 | $25.10 | $24.09 | 44,786 |
2019-07-29 | $25.34 | $25.37 | $25.30 | $25.31 | $24.29 | 37,311 |
2019-07-26 | $25.29 | $25.36 | $25.28 | $25.33 | $24.31 | 6,210 |
2019-07-25 | $25.35 | $25.38 | $25.25 | $25.25 | $24.23 | 7,544 |
2019-07-24 | $25.47 | $25.51 | $25.42 | $25.50 | $24.47 | 23,000 |
2019-07-23 | $25.51 | $25.55 | $25.45 | $25.53 | $24.50 | 24,304 |
2019-07-22 | $25.39 | $25.39 | $25.33 | $25.37 | $24.35 | 24,943 |
2019-07-19 | $25.42 | $25.42 | $25.34 | $25.34 | $24.32 | 7,837 |
2019-07-18 | $25.26 | $25.38 | $25.24 | $25.37 | $24.35 | 22,812 |
2019-07-17 | $25.41 | $25.42 | $25.30 | $25.32 | $24.30 | 30,728 |
2019-07-16 | $25.48 | $25.48 | $25.31 | $25.38 | $24.36 | 44,031 |
2019-07-15 | $25.48 | $25.50 | $25.47 | $25.48 | $24.45 | 19,413 |
2019-07-12 | $25.53 | $25.53 | $25.38 | $25.46 | $24.43 | 21,466 |
2019-07-11 | $25.54 | $25.54 | $25.38 | $25.45 | $24.43 | 6,851 |
2019-07-10 | $25.50 | $25.50 | $25.40 | $25.48 | $24.46 | 10,278 |
2019-07-09 | $25.26 | $25.37 | $25.26 | $25.35 | $24.33 | 3,480 |
2019-07-08 | $25.43 | $25.48 | $25.41 | $25.44 | $24.42 | 16,343 |
2019-07-05 | $25.54 | $25.59 | $25.47 | $25.55 | $24.52 | 95,655 |
2019-07-03 | $25.73 | $25.76 | $25.68 | $25.76 | $24.72 | 5,396 |
2019-07-02 | $25.53 | $25.64 | $25.53 | $25.61 | $24.58 | 68,881 |
2019-07-01 | $25.62 | $25.62 | $25.51 | $25.54 | $24.51 | 79,929 |
2019-06-28 | $25.41 | $25.43 | $25.33 | $25.41 | $24.39 | 46,858 |
2019-06-27 | $25.32 | $25.34 | $25.25 | $25.32 | $24.30 | 16,247 |
2019-06-26 | $25.25 | $25.29 | $25.20 | $25.23 | $24.21 | 18,244 |
2019-06-25 | $25.33 | $25.35 | $25.22 | $25.22 | $24.21 | 21,510 |
2019-06-24 | $25.34 | $25.38 | $25.32 | $25.32 | $24.30 | 15,899 |
2019-06-21 | $25.27 | $25.34 | $25.27 | $25.30 | $24.28 | 15,603 |
2019-06-20 | $25.44 | $25.45 | $25.32 | $25.42 | $24.39 | 23,211 |
2019-06-19 | $25.16 | $25.19 | $25.01 | $25.16 | $24.14 | 27,274 |
2019-06-18 | $24.95 | $25.00 | $24.94 | $24.99 | $23.98 | 8,690 |
2019-06-17 | $24.69 | $24.72 | $24.67 | $24.67 | $23.67 | 20,681 |
2019-06-14 | $24.60 | $24.68 | $24.60 | $24.65 | $23.66 | 22,726 |
2019-06-13 | $24.78 | $24.81 | $24.76 | $24.78 | $23.78 | 5,520 |
2019-06-12 | $24.88 | $24.97 | $24.82 | $24.82 | $23.82 | 103,527 |
2019-06-11 | $25.05 | $25.08 | $24.94 | $24.97 | $23.97 | 35,277 |
2019-06-10 | $24.80 | $24.92 | $24.80 | $24.89 | $23.88 | 41,066 |
2019-06-07 | $24.77 | $24.85 | $24.77 | $24.78 | $23.78 | 7,645 |
2019-06-06 | $24.51 | $24.51 | $24.43 | $24.50 | $23.52 | 16,835 |
2019-06-05 | $24.40 | $24.40 | $24.38 | $24.38 | $23.39 | 2,084 |
2019-06-04 | $24.30 | $24.38 | $24.28 | $24.37 | $23.39 | 34,744 |
2019-06-03 | $24.15 | $24.23 | $24.06 | $24.23 | $23.25 | 24,936 |
2019-05-31 | $23.95 | $24.01 | $23.91 | $23.97 | $23.01 | 22,462 |
2019-05-30 | $24.33 | $24.33 | $24.15 | $24.22 | $23.25 | 25,459 |
2019-05-29 | $24.15 | $24.18 | $24.09 | $24.18 | $23.21 | 42,816 |
2019-05-28 | $24.58 | $24.65 | $24.35 | $24.38 | $23.40 | 302,581 |
2019-05-24 | $24.49 | $24.56 | $24.49 | $24.54 | $23.56 | 2,635 |
2019-05-23 | $24.26 | $24.33 | $24.25 | $24.28 | $23.30 | 6,632 |
2019-05-22 | $24.58 | $24.62 | $24.53 | $24.55 | $23.56 | 14,982 |
2019-05-21 | $24.60 | $24.63 | $24.55 | $24.62 | $23.63 | 10,032 |
2019-05-20 | $24.49 | $24.52 | $24.45 | $24.46 | $23.47 | 4,544 |
2019-05-17 | $24.58 | $24.65 | $24.53 | $24.56 | $23.57 | 30,314 |
2019-05-16 | $24.66 | $24.79 | $24.66 | $24.67 | $23.68 | 34,852 |
2019-05-15 | $24.36 | $24.55 | $24.31 | $24.53 | $23.54 | 10,329 |
2019-05-14 | $24.46 | $24.47 | $24.39 | $24.43 | $23.45 | 6,626 |
2019-05-13 | $24.34 | $24.34 | $24.22 | $24.22 | $23.24 | 3,076 |
2019-05-10 | $24.58 | $24.79 | $24.58 | $24.71 | $23.72 | 3,654 |
2019-05-09 | $24.36 | $24.60 | $24.35 | $24.60 | $23.61 | 741,796 |
2019-05-08 | $24.76 | $24.85 | $24.76 | $24.77 | $23.77 | 591,662 |
2019-05-07 | $24.84 | $24.84 | $24.76 | $24.76 | $23.76 | 800 |
2019-05-06 | $24.96 | $25.09 | $24.96 | $25.09 | $24.08 | 400 |
2019-05-03 | $25.34 | $25.34 | $25.33 | $25.33 | $24.31 | 200 |
Pacer Trendpilot International ETF (PTIN) News Headlines
Recent Pacer Trendpilot International ETF (PTIN) News
Similar Companies to Pacer Trendpilot International ETF (PTIN) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |